Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 247.497 | 5.89835122998 | 4196.037 | 4477.216 | 3976.456 | 0 | 0 | IX |
| 4 | 865.515 | 24.1897821113 | 3578.019 | 4477.216 | 3529.341 | 0 | 0 | IX |
| 12 | 706.619 | 18.9091536736 | 3736.915 | 4477.216 | 3001.012 | 0 | 0 | IX |
| 26 | 333.383 | 8.1112105127 | 4110.151 | 5053.238 | 2381.024 | 0 | 0 | IX |
| 52 | 1380.396 | 45.0647669155 | 3063.138 | 5053.238 | 2381.024 | 0 | 0 | IX |
| 156 | 95.862 | 2.2049041418 | 4347.672 | 6170.134 | 1607.59 | 0 | 0 | IX |
| 260 | 325.611 | 7.90716582122 | 4117.923 | 6766.734 | 1270.167 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4443.534 | 415.42 | 10.31 | 4389.06 | 4477.216 | 4313.938 | 0 |
| 1783009800 | 4028.115 | 0 | 0.00 | 4028.115 | 4028.115 | 4028.115 | 0 |
| 1782923400 | 4028.115 | -159.75 | -3.81 | 4163.645 | 4163.645 | 3976.456 | 0 |
| 1782837000 | 4187.862 | 102.71 | 2.51 | 4124.077 | 4228.453 | 4089.11 | 0 |
| 1782750600 | 4085.155 | -46.63 | -1.13 | 4114.796 | 4145.021 | 4021.13 | 0 |
| 1782491400 | 4131.789 | -118.99 | -2.80 | 4196.037 | 4223.478 | 4025.643 | 0 |
| 1782405000 | 4250.779 | 112.64 | 2.72 | 4145.204 | 4302.154 | 4110.0159 | 0 |
| 1782318600 | 4138.138 | 107.11 | 2.66 | 4061.259 | 4163.1139 | 4015.697 | 0 |
| 1782232200 | 4031.025 | -148.96 | -3.56 | 4010.095 | 4127.0159 | 3941.528 | 0 |
| 1782145800 | 4179.982 | -84.63 | -1.98 | 4265.378 | 4269.814 | 4061.63 | 0 |
| 1781886600 | 4264.607 | 0 | 0.00 | 4264.607 | 4264.607 | 4264.607 | 0 |
| 1781800200 | 4264.607 | 0 | 0.00 | 4264.607 | 4264.607 | 4264.607 | 0 |
| 1781713800 | 4264.607 | -43.09 | -1.00 | 4275.635 | 4381.894 | 4208.968 | 0 |
| 1781627400 | 4307.701 | 155.62 | 3.75 | 4207.33 | 4344.009 | 4194.528 | 0 |
| 1781541000 | 4152.081 | 77.82 | 1.91 | 4342.503 | 4451.572 | 4152.081 | 0 |
| 1781281800 | 4074.261 | 340.69 | 9.12 | 3993.31 | 4181.154 | 3964.802 | 0 |
| 1781195400 | 3733.573 | 91.87 | 2.52 | 3630.38 | 3843.192 | 3619.629 | 0 |
| 1781109000 | 3641.703 | -87.2 | -2.34 | 3781.165 | 3822.216 | 3529.341 | 0 |
| 1781022600 | 3728.901 | 0 | 0.00 | 3728.901 | 3728.901 | 3728.901 | 0 |
| 1780936200 | 3728.901 | -38.29 | -1.02 | 3578.019 | 3800.362 | 3550.298 | 0 |
| 1780677000 | 3767.192 | -61.43 | -1.60 | 3876.06 | 3947.785 | 3767.192 | 0 |
| 1780590600 | 3828.621 | 207.62 | 5.73 | 3622.62 | 3856.756 | 3621.53 | 0 |
| 1780504200 | 3621.006 | -135.16 | -3.60 | 3685.083 | 3729.702 | 3621.006 | 0 |
| 1780417800 | 3756.164 | 142.37 | 3.94 | 3717.082 | 3834.68 | 3661.669 | 0 |
| 1780331400 | 3613.791 | -78.41 | -2.12 | 3669.362 | 3785.573 | 3511.285 | 0 |
| 1780072200 | 3692.198 | -8.67 | -0.23 | 3785.456 | 3921.844 | 3690.982 | 0 |
| 1779985800 | 3700.869 | -44.33 | -1.18 | 3664.222 | 3772.93 | 3613.324 | 0 |
| 1779899400 | 3745.2 | 78.47 | 2.14 | 3707.049 | 3888.6 | 3707.049 | 0 |
| 1779813000 | 3666.728 | -166.97 | -4.36 | 3816.971 | 3823.767 | 3654.897 | 0 |
| 1779726600 | 3833.702 | 308.86 | 8.76 | 3675.566 | 3883.028 | 3672.047 | 0 |
| 1779467400 | 3524.845 | 62.83 | 1.81 | 3574.546 | 3617.209 | 3481.319 | 0 |
| 1779381000 | 3462.01 | -69.23 | -1.96 | 3513.708 | 3609.146 | 3396.3 | 0 |
| 1779294600 | 3531.241 | 278.08 | 8.55 | 3199.357 | 3644.344 | 3199.357 | 0 |
| 1779208200 | 3253.1619 | -12.52 | -0.38 | 3281.888 | 3440.524 | 3228.819 | 0 |
| 1779121800 | 3265.679 | 101.72 | 3.21 | 3014.696 | 3309.666 | 3001.012 | 0 |
| 1778862600 | 3163.962 | -272.74 | -7.94 | 3271.354 | 3357.495 | 3142.576 | 0 |
| 1778776200 | 3436.697 | 151.58 | 4.61 | 3397.519 | 3440.221 | 3330.355 | 0 |
| 1778689800 | 3285.113 | 55.96 | 1.73 | 3329.5569 | 3329.5569 | 3131.407 | 0 |
| 1778603400 | 3229.156 | -161.28 | -4.76 | 3216.677 | 3327.9119 | 3193.082 | 0 |
| 1778517000 | 3390.436 | -67.19 | -1.94 | 3418.686 | 3441.965 | 3296.584 | 0 |
| 1778257800 | 3457.626 | -197.19 | -5.40 | 3523.077 | 3560.913 | 3419.911 | 0 |
| 1778171400 | 3654.812 | -228.68 | -5.89 | 3931.472 | 4026.413 | 3654.812 | 0 |
| 1778085000 | 3883.494 | 497.12 | 14.68 | 3538.103 | 3979.508 | 3530.148 | 0 |
| 1777998600 | 3386.377 | 211.53 | 6.66 | 3185.476 | 3386.377 | 3174.707 | 0 |
| 1777912200 | 3174.844 | 27.16 | 0.86 | 3486.411 | 3486.411 | 3144.34 | 0 |
| 1777566600 | 3147.686 | -210.97 | -6.28 | 3147.686 | 3465.023 | 3135.918 | 0 |
| 1777480200 | 3358.66 | -120.69 | -3.47 | 3394.151 | 3439.63 | 3284.326 | 0 |
| 1777393800 | 3479.35 | 0 | 0.00 | 3479.35 | 3479.35 | 3479.35 | 0 |
| 1777307400 | 3479.35 | -36.89 | -1.05 | 3518.7 | 3636.055 | 3449.304 | 0 |
| 1777048200 | 3516.242 | -156.01 | -4.25 | 3536.854 | 3664.425 | 3422.907 | 0 |
| 1776961800 | 3672.247 | 152.11 | 4.32 | 3583.51 | 3704.703 | 3489.198 | 0 |
| 1776875400 | 3520.139 | -178.99 | -4.84 | 3768.268 | 3768.268 | 3520.139 | 0 |
| 1776789000 | 3699.133 | -186.97 | -4.81 | 3895.858 | 3983.629 | 3687.285 | 0 |
| 1776702600 | 3886.1 | -233.04 | -5.66 | 3843.89 | 3949.167 | 3836.515 | 0 |
| 1776443400 | 4119.138 | 367.78 | 9.80 | 3756.252 | 4186.87 | 3752.567 | 0 |
| 1776357000 | 3751.358 | -28.03 | -0.74 | 3805.707 | 3907.745 | 3751.358 | 0 |
| 1776270600 | 3779.385 | -125.92 | -3.22 | 3800.15 | 3827.375 | 3740.94 | 0 |
| 1776184200 | 3905.304 | 205.46 | 5.55 | 3740.276 | 3923.909 | 3730.391 | 0 |
| 1776097800 | 3699.847 | -26.26 | -0.70 | 3568.51 | 3699.912 | 3534.799 | 0 |
| 1775838600 | 3726.111 | 0 | 0.00 | 3726.111 | 3726.111 | 3726.111 | 0 |
| 1775752200 | 3726.111 | 648.16 | 21.06 | 3738.446 | 3744.968 | 3583.893 | 0 |
| 1775665800 | 3077.954 | 0 | 0.00 | 3077.954 | 3077.954 | 3077.954 | 0 |
| 1775579400 | 3077.954 | -111.4 | -3.49 | 3256.529 | 3411.411 | 3020.851 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
