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 | -2.535 | -8.31965868067 | 30.47 | 30.595 | 27.8 | 10068 | 28.87370335 | DE |
| 4 | -1.785 | -6.00605652759 | 29.72 | 37.7 | 27.8 | 15596 | 33.32406184 | DE |
| 12 | 3.235 | 13.0971659919 | 24.7 | 37.7 | 24.2 | 13762 | 29.78059669 | DE |
| 26 | -0.195 | -0.693210095983 | 28.13 | 37.7 | 23.44 | 11341 | 28.7130405 | DE |
| 52 | 10.383 | 59.1556517776 | 17.552 | 37.7 | 17.552 | 15552 | 26.24159874 | DE |
| 156 | 14.219 | 103.667249927 | 13.716 | 37.7 | 11.5 | 7507 | 21.84748623 | DE |
| 260 | 11.885 | 74.0498442368 | 16.05 | 37.7 | 11.202 | 7155 | 21.44190744 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 27.935 | -0.67 | -2.33 | 28.6 | 28.6 | 27.8 | 13689 |
| 1782318600 | 28.6 | -1.39 | -4.63 | 29.895 | 29.905 | 28.6 | 12998 |
| 1782232200 | 29.99 | -0.13 | -0.43 | 30.1 | 30.195 | 29.73 | 4036 |
| 1782145800 | 30.12 | -1.49 | -4.70 | 30.47 | 30.595 | 29.7 | 9550 |
| 1781886600 | 31.605 | 0 | 0.00 | 31.605 | 31.605 | 31.605 | 0 |
| 1781800200 | 31.605 | 0 | 0.00 | 31.605 | 31.605 | 31.605 | 0 |
| 1781713800 | 31.605 | -0.5 | -1.56 | 32.1 | 32.2 | 30.95 | 12926 |
| 1781627400 | 32.104999 | -1.1 | -3.31 | 33.205 | 33.205 | 32.104999 | 6035 |
| 1781541000 | 33.205 | -0.34 | -1.01 | 33.9 | 34 | 33.119999 | 8461 |
| 1781281800 | 33.545 | -0.19 | -0.55 | 34.1 | 34.2 | 33.4 | 11457 |
| 1781195400 | 33.73 | -1.67 | -4.72 | 35.465 | 35.7 | 32.42 | 20019 |
| 1781109000 | 35.4 | -1.5 | -4.07 | 36.32 | 36.55 | 35.25 | 9014 |
| 1781022600 | 36.9 | 0 | 0.00 | 36.9 | 36.9 | 36.9 | 0 |
| 1780936200 | 36.9 | 0.37 | 1.00 | 36.2 | 37.7 | 36.1 | 18358 |
| 1780677000 | 36.535 | 0.47 | 1.30 | 36.12 | 37.125 | 35.455 | 27513 |
| 1780590600 | 36.065 | 1.75 | 5.08 | 34.315 | 36.48 | 34.17 | 39603 |
| 1780504200 | 34.32 | 1.67 | 5.10 | 33.15 | 34.7 | 32.9 | 22851 |
| 1780417800 | 32.655 | 2.41 | 7.95 | 30.5 | 32.685 | 30.49 | 21238 |
| 1780331400 | 30.25 | 0.45 | 1.51 | 30.1 | 30.25 | 29.815 | 13052 |
| 1780072200 | 29.8 | 0.08 | 0.27 | 29.72 | 30.48 | 29.72 | 14336 |
| 1779985800 | 29.72 | -0.47 | -1.54 | 29.9 | 30.3 | 29.6 | 15920 |
| 1779899400 | 30.185 | 1.54 | 5.38 | 28.795 | 30.2 | 28.35 | 25849 |
| 1779813000 | 28.645 | -0.41 | -1.41 | 28.8 | 29.05 | 28.6 | 8696 |
| 1779726600 | 29.055 | 0.45 | 1.59 | 28.7 | 29.23 | 28.6 | 9153 |
| 1779467400 | 28.6 | 0.04 | 0.14 | 28.6 | 29.065 | 28.6 | 14006 |
| 1779381000 | 28.56 | -0.08 | -0.26 | 28.75 | 29.9 | 28.56 | 39152 |
| 1779294600 | 28.635 | -0.13 | -0.43 | 28.8 | 28.9 | 28.27 | 13098 |
| 1779208200 | 28.76 | 0.86 | 3.08 | 27.9 | 29.55 | 27.9 | 28820 |
| 1779121800 | 27.9 | 1.26 | 4.71 | 26.72 | 27.9 | 26.55 | 18113 |
| 1778862600 | 26.645 | -0.41 | -1.50 | 27.18 | 27.2 | 26.5 | 7991 |
| 1778776200 | 27.05 | -0.08 | -0.28 | 27.05 | 27.68 | 27.05 | 13822 |
| 1778689800 | 27.125 | 0.7 | 2.67 | 26.5 | 27.39 | 26.5 | 18327 |
| 1778603400 | 26.42 | 0.01 | 0.04 | 26.4 | 26.48 | 26.12 | 12046 |
| 1778517000 | 26.41 | -0.14 | -0.53 | 26.6 | 26.775 | 26.4 | 10273 |
| 1778257800 | 26.55 | -0.07 | -0.26 | 26.62 | 26.7 | 26.36 | 7980 |
| 1778171400 | 26.62 | 0.27 | 1.02 | 26.4 | 27.1 | 26.4 | 13807 |
| 1778085000 | 26.35 | 0.23 | 0.86 | 26.2 | 26.6 | 26.2 | 12162 |
| 1777998600 | 26.125 | 0 | 0.00 | 26.125 | 26.125 | 26.125 | 0 |
| 1777912200 | 26.125 | -0.41 | -1.53 | 27 | 27.3 | 26.125 | 19855 |
| 1777566600 | 26.53 | -1.2 | -4.33 | 26.67 | 26.9 | 26.1 | 22028 |
| 1777480200 | 27.73 | -0.75 | -2.63 | 28.23 | 28.415 | 27.52 | 12790 |
| 1777393800 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1777307400 | 28.48 | 0.5 | 1.77 | 28.1 | 28.56 | 28.07 | 8739 |
| 1777048200 | 27.985 | 0.18 | 0.67 | 28 | 28.1 | 27.6 | 12098 |
| 1776961800 | 27.8 | 0.45 | 1.65 | 27.36 | 27.945 | 27.36 | 7712 |
| 1776875400 | 27.35 | 0.21 | 0.77 | 27.14 | 27.575 | 27.14 | 9912 |
| 1776789000 | 27.14 | 0.2 | 0.74 | 26.94 | 27.38 | 26.94 | 8837 |
| 1776702600 | 26.94 | 0.48 | 1.79 | 26.1 | 26.94 | 26.1 | 6437 |
| 1776443400 | 26.465 | 0.77 | 3.02 | 25.8 | 26.465 | 25.775 | 5459 |
| 1776357000 | 25.69 | 0.55 | 2.19 | 25.25 | 25.8 | 25.25 | 6698 |
| 1776270600 | 25.14 | -0.21 | -0.83 | 25.3 | 25.43 | 25.105 | 6149 |
| 1776184200 | 25.35 | 0.6 | 2.42 | 24.8 | 25.5 | 24.8 | 9238 |
| 1776097800 | 24.75 | 0.14 | 0.55 | 25 | 25.1 | 24.5 | 8087 |
| 1775838600 | 24.615 | 0 | 0.00 | 24.615 | 24.615 | 24.615 | 0 |
| 1775752200 | 24.615 | 0.26 | 1.07 | 24.8 | 24.85 | 24.36 | 3297 |
| 1775665800 | 24.355 | 0 | 0.00 | 24.355 | 24.355 | 24.355 | 0 |
| 1775579400 | 24.355 | -0.45 | -1.81 | 24.7 | 24.955 | 24.2 | 6411 |
| 1775147400 | 24.805 | -0.54 | -2.13 | 25.005 | 25.03 | 24.65 | 4008 |
| 1775061000 | 25.345 | 0.37 | 1.48 | 25.17 | 25.5 | 25 | 8711 |
| 1774974600 | 24.975 | 0.76 | 3.12 | 24.22 | 25.055 | 24.22 | 9160 |
| 1774888200 | 24.22 | 0.22 | 0.90 | 24.005 | 24.595 | 24.005 | 4176 |
| 1774632600 | 24.005 | -0.55 | -2.22 | 24.555 | 24.555 | 24.005 | 8598 |
| 1774546200 | 24.55 | -0.25 | -1.01 | 24.75 | 24.815 | 24.55 | 5258 |
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
