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 | 232.43 | 3.02111779929 | 7693.51 | 7978.5 | 7642.57 | 0 | 0 | IX |
| 4 | -888.77 | -10.0828047661 | 8814.71 | 8841.38 | 7631.22 | 0 | 0 | IX |
| 12 | -801.22 | -9.18076441821 | 8727.16 | 8928.42 | 7631.22 | 0 | 0 | IX |
| 26 | 265.73 | 3.46896495005 | 7660.21 | 8928.42 | 7631.22 | 0 | 0 | IX |
| 52 | 790.66 | 11.0809947192 | 7135.28 | 8928.42 | 6952.88 | 0 | 0 | IX |
| 156 | 1727.94 | 27.8789932236 | 6198 | 8928.42 | 6137.82 | 0 | 0 | IX |
| 260 | 1727.94 | 27.8789932236 | 6198 | 8928.42 | 6137.82 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 7892.1 | 3.92 | 0.05 | 7902.1 | 7915.08 | 7825.98 | 0 |
| 1742491800 | 7888.18 | 42.18 | 0.54 | 7886.05 | 7978.5 | 7874.82 | 0 |
| 1742405400 | 7846 | 105.44 | 1.36 | 7785.6 | 7876.5 | 7770.05 | 0 |
| 1742319000 | 7740.56 | -101.11 | -1.29 | 7844.41 | 7873.99 | 7731.49 | 0 |
| 1742232600 | 7841.67 | 35.75 | 0.46 | 7832.62 | 7855.49 | 7795.09 | 0 |
| 1741973400 | 7805.92 | 134.52 | 1.75 | 7693.51 | 7821.7 | 7642.57 | 0 |
| 1741887000 | 7671.4 | -110.67 | -1.42 | 7782.19 | 7813.47 | 7666.81 | 0 |
| 1741800600 | 7782.07 | 143.63 | 1.88 | 7711.43 | 7821.89 | 7675.97 | 0 |
| 1741714200 | 7638.44 | -184.09 | -2.35 | 7770.96 | 7777.46 | 7631.22 | 0 |
| 1741627800 | 7822.53 | -87.41 | -1.11 | 8045.34 | 8056.43 | 7818.57 | 0 |
| 1741368600 | 7909.94 | -106.06 | -1.32 | 7997.42 | 8019.12 | 7875.58 | 0 |
| 1741282200 | 8016 | -104.8 | -1.29 | 8172.17 | 8185.26 | 8011.07 | 0 |
| 1741195800 | 8120.8 | -164.28 | -1.98 | 8174.76 | 8184.6 | 8055.25 | 0 |
| 1741109400 | 8285.08 | -274.61 | -3.21 | 8411.7 | 8417.49 | 8213.75 | 0 |
| 1741023000 | 8559.69 | 25.88 | 0.30 | 8639.36 | 8651.41 | 8522.47 | 0 |
| 1740763800 | 8533.81 | -98.4 | -1.14 | 8510.1299 | 8567.18 | 8468.26 | 0 |
| 1740677400 | 8632.2099 | 25.88 | 0.30 | 8583.75 | 8676.7099 | 8570.19 | 0 |
| 1740591000 | 8606.33 | 50.62 | 0.59 | 8564.95 | 8646 | 8550.15 | 0 |
| 1740504600 | 8555.7099 | -126.72 | -1.46 | 8632.51 | 8638.6 | 8492.39 | 0 |
| 1740418200 | 8682.43 | -89.53 | -1.02 | 8659.48 | 8722.6299 | 8625.7099 | 0 |
| 1740159000 | 8771.9599 | -24.77 | -0.28 | 8814.7099 | 8841.3799 | 8770.69 | 0 |
| 1740072600 | 8796.73 | -101.95 | -1.15 | 8905.54 | 8909.54 | 8782.07 | 0 |
| 1739986200 | 8898.68 | 42.61 | 0.48 | 8872.68 | 8918.34 | 8855.65 | 0 |
| 1739899800 | 8856.07 | 32.46 | 0.37 | 8841.5 | 8869.02 | 8837.2 | 0 |
| 1739813400 | 8823.61 | 19.33 | 0.22 | 8824.87 | 8837.76 | 8818.83 | 0 |
| 1739554200 | 8804.28 | -10.2 | -0.12 | 8842.69 | 8848.94 | 8802.64 | 0 |
| 1739467800 | 8814.48 | 18.29 | 0.21 | 8781.89 | 8842.2099 | 8778.97 | 0 |
| 1739381400 | 8796.19 | -66.6 | -0.75 | 8849.6299 | 8897.07 | 8786.91 | 0 |
| 1739295000 | 8862.79 | -22.01 | -0.25 | 8907.93 | 8911.34 | 8845.3 | 0 |
| 1739208600 | 8884.8 | 38.23 | 0.43 | 8836.07 | 8906.24 | 8816.49 | 0 |
| 1738949400 | 8846.57 | 2.37 | 0.03 | 8854.26 | 8884.93 | 8821.2 | 0 |
| 1738863000 | 8844.2 | 67.73 | 0.77 | 8828.2 | 8865.58 | 8827.76 | 0 |
| 1738776600 | 8776.47 | 4.61 | 0.05 | 8772.81 | 8781.57 | 8709.56 | 0 |
| 1738690200 | 8771.86 | -25.87 | -0.29 | 8782.68 | 8796.29 | 8743.76 | 0 |
| 1738603800 | 8797.73 | -63.38 | -0.72 | 8917.53 | 8928.42 | 8718.95 | 0 |
| 1738344600 | 8861.11 | 95.92 | 1.09 | 8815.7 | 8906.04 | 8812.31 | 0 |
| 1738258200 | 8765.19 | 0.54 | 0.01 | 8745.9599 | 8813.2099 | 8712.35 | 0 |
| 1738171800 | 8764.65 | -4.13 | -0.05 | 8789.92 | 8818.72 | 8751.76 | 0 |
| 1738085400 | 8768.78 | 145.35 | 1.69 | 8691.25 | 8771.49 | 8670.28 | 0 |
| 1737999000 | 8623.43 | -159.32 | -1.81 | 8806.51 | 8809.91 | 8574.08 | 0 |
| 1737739800 | 8782.75 | -47.52 | -0.54 | 8829.91 | 8831.16 | 8773.72 | 0 |
| 1737653400 | 8830.27 | -9.16 | -0.10 | 8832.54 | 8856.54 | 8804.2099 | 0 |
| 1737567000 | 8839.43 | 100.07 | 1.15 | 8768.64 | 8839.92 | 8730.6299 | 0 |
| 1737480600 | 8739.36 | 18.73 | 0.21 | 8722.4599 | 8766.54 | 8705.29 | 0 |
| 1737394200 | 8720.6299 | -96.95 | -1.10 | 8769.03 | 8777.81 | 8679.09 | 0 |
| 1737135000 | 8817.58 | 101.21 | 1.16 | 8706.07 | 8819 | 8685.76 | 0 |
| 1737048600 | 8716.37 | 16.33 | 0.19 | 8714.14 | 8756.61 | 8694.9 | 0 |
| 1736962200 | 8700.04 | 174.26 | 2.04 | 8548.7 | 8702.99 | 8508.97 | 0 |
| 1736875800 | 8525.78 | -38.34 | -0.45 | 8580.35 | 8618.89 | 8509.93 | 0 |
| 1736789400 | 8564.12 | -7.35 | -0.09 | 8605.33 | 8634.23 | 8532.65 | 0 |
| 1736530200 | 8571.47 | -100.81 | -1.16 | 8670.28 | 8737.03 | 8551.93 | 0 |
| 1736443800 | 8672.28 | 67.03 | 0.78 | 8674.45 | 8679.84 | 8651.58 | 0 |
| 1736357400 | 8605.25 | -20.4 | -0.24 | 8624.52 | 8672.8799 | 8604.91 | 0 |
| 1736271000 | 8625.65 | -103.34 | -1.18 | 8656.18 | 8703.62 | 8621.66 | 0 |
| 1736184600 | 8728.99 | 56.75 | 0.65 | 8677.79 | 8737.74 | 8589.45 | 0 |
| 1735925400 | 8672.24 | 48.52 | 0.56 | 8604.83 | 8695.75 | 8586.55 | 0 |
| 1735839000 | 8623.72 | 60.99 | 0.71 | 8546.54 | 8690.32 | 8540.07 | 0 |
| 1735666200 | 8562.73 | -27.9 | -0.32 | 8544.12 | 8605.1299 | 8534.67 | 0 |
| 1735579800 | 8590.6299 | 5.97 | 0.07 | 8623.11 | 8660.98 | 8498.83 | 0 |
| 1735320600 | 8584.66 | -148.27 | -1.70 | 8727.16 | 8736.55 | 8576.2099 | 0 |
| 1735061400 | 8732.93 | 125.35 | 1.46 | 8658.55 | 8737.39 | 8644.4 | 0 |
| 1734975000 | 8607.58 | -21.44 | -0.25 | 8579.49 | 8614.49 | 8558.36 | 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
Caratteristiche principali
Premium
