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 | 108.19 | 2.66225377413 | 4063.85 | 4202.75 | 4029.51 | 0 | 0 | IX |
| 4 | 95.3 | 2.33765214362 | 4076.74 | 4202.75 | 3990.16 | 0 | 0 | IX |
| 12 | 497.76 | 13.5471439302 | 3674.28 | 4258.27 | 3662.94 | 0 | 0 | IX |
| 26 | 383.8 | 10.1313538741 | 3788.24 | 4258.27 | 3398.78 | 0 | 0 | IX |
| 52 | 714.15 | 20.6527680175 | 3457.89 | 4258.27 | 3398.78 | 0 | 0 | IX |
| 156 | 1562.84 | 59.8972865246 | 2609.2 | 4258.27 | 2371.43 | 0 | 0 | IX |
| 260 | 1316.01 | 46.0782974969 | 2856.03 | 4258.27 | 1954.11 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4172.21 | 16.74 | 0.40 | 4167.46 | 4173.6899 | 4167.46 | 0 |
| 1783009800 | 4155.47 | -26.24 | -0.63 | 4162.85 | 4202.75 | 4155.47 | 0 |
| 1782923400 | 4181.71 | 88.9 | 2.17 | 4155.29 | 4188.47 | 4143.02 | 0 |
| 1782837000 | 4092.81 | 0 | 0.00 | 4092.81 | 4092.81 | 4092.81 | 0 |
| 1782750600 | 4092.81 | 22.87 | 0.56 | 4069.7 | 4102.39 | 4058.43 | 0 |
| 1782491400 | 4069.94 | -1.55 | -0.04 | 4063.85 | 4082.89 | 4029.51 | 0 |
| 1782405000 | 4071.49 | -17.63 | -0.43 | 4068.21 | 4109.64 | 4049.61 | 0 |
| 1782318600 | 4089.12 | -14.62 | -0.36 | 4078.18 | 4100.31 | 4069.09 | 0 |
| 1782232200 | 4103.74 | -53.6 | -1.29 | 4146.37 | 4146.37 | 4082.36 | 0 |
| 1782145800 | 4157.34 | -7.21 | -0.17 | 4165.99 | 4192.1 | 4153.75 | 0 |
| 1781886600 | 4164.55 | 2.57 | 0.06 | 4164.71 | 4166.6 | 4162.77 | 0 |
| 1781800200 | 4161.9799 | -8.81 | -0.21 | 4121.41 | 4168.71 | 4114.7299 | 0 |
| 1781713800 | 4170.79 | 0.82 | 0.02 | 4159.32 | 4176.13 | 4150.37 | 0 |
| 1781627400 | 4169.97 | -28.03 | -0.67 | 4185.66 | 4195.71 | 4160.39 | 0 |
| 1781541000 | 4198 | 103.67 | 2.53 | 4111.32 | 4198.25 | 4111.32 | 0 |
| 1781281800 | 4094.33 | 83.23 | 2.07 | 4073.46 | 4111.7299 | 4061.03 | 0 |
| 1781195400 | 4011.1 | -13.97 | -0.35 | 4003.06 | 4035.84 | 3990.16 | 0 |
| 1781109000 | 4025.07 | 16.11 | 0.40 | 4063.49 | 4066.1 | 4015.89 | 0 |
| 1781022600 | 4008.96 | -106.23 | -2.58 | 4100.08 | 4143.12 | 4006.33 | 0 |
| 1780936200 | 4115.1899 | -89.27 | -2.12 | 4076.74 | 4130.06 | 4069.91 | 0 |
| 1780677000 | 4204.46 | 0 | 0.00 | 4204.46 | 4204.46 | 4204.46 | 0 |
| 1780590600 | 4204.46 | -15.39 | -0.36 | 4222.18 | 4225.2 | 4186.79 | 0 |
| 1780504200 | 4219.85 | -26.55 | -0.63 | 4255.8 | 4258.27 | 4217.54 | 0 |
| 1780417800 | 4246.4 | 12.24 | 0.29 | 4239.24 | 4249.04 | 4225.86 | 0 |
| 1780331400 | 4234.16 | 15.21 | 0.36 | 4229.56 | 4241.22 | 4216.8 | 0 |
| 1780072200 | 4218.95 | 34.09 | 0.81 | 4189.77 | 4226.99 | 4189.42 | 0 |
| 1779985800 | 4184.86 | 32.25 | 0.78 | 4156.01 | 4186.36 | 4143.04 | 0 |
| 1779899400 | 4152.61 | 0.7 | 0.02 | 4153.42 | 4168.96 | 4146.39 | 0 |
| 1779813000 | 4151.91 | 32.14 | 0.78 | 4117.11 | 4163.99 | 4113.64 | 0 |
| 1779726600 | 4119.77 | 6.13 | 0.15 | 4112 | 4120.74 | 4112 | 0 |
| 1779467400 | 4113.64 | 55.09 | 1.36 | 4079.34 | 4116.77 | 4079.34 | 0 |
| 1779381000 | 4058.55 | 14.13 | 0.35 | 4068.03 | 4073.05 | 4046.87 | 0 |
| 1779294600 | 4044.42 | 29.95 | 0.75 | 4007.51 | 4058.05 | 4005.89 | 0 |
| 1779208200 | 4014.47 | -0.53 | -0.01 | 4037.62 | 4043.21 | 4000.01 | 0 |
| 1779121800 | 4015 | -38.06 | -0.94 | 4039.33 | 4052.74 | 4015 | 0 |
| 1778862600 | 4053.06 | -23.77 | -0.58 | 4080.14 | 4080.14 | 4025.12 | 0 |
| 1778776200 | 4076.83 | 0 | 0.00 | 4076.83 | 4076.83 | 4076.83 | 0 |
| 1778689800 | 4076.83 | 0 | 0.00 | 4076.83 | 4076.83 | 4076.83 | 0 |
| 1778603400 | 4076.83 | 0 | 0.00 | 4076.83 | 4076.83 | 4076.83 | 0 |
| 1778517000 | 4076.83 | 12.72 | 0.31 | 4074.05 | 4077.1 | 4055.74 | 0 |
| 1778257800 | 4064.11 | 2.07 | 0.05 | 4050.98 | 4067.16 | 4043.83 | 0 |
| 1778171400 | 4062.04 | 39.39 | 0.98 | 4042.17 | 4087.29 | 4042.17 | 0 |
| 1778085000 | 4022.65 | 63.45 | 1.60 | 3971.53 | 4025.87 | 3971.53 | 0 |
| 1777998600 | 3959.2 | 31.84 | 0.81 | 3928.57 | 3962.76 | 3926.6 | 0 |
| 1777912200 | 3927.36 | 22.96 | 0.59 | 3922.16 | 3955.4 | 3911.27 | 0 |
| 1777566600 | 3904.4 | 33.95 | 0.88 | 3878.57 | 3906.52 | 3872.67 | 0 |
| 1777480200 | 3870.45 | -6.46 | -0.17 | 3880.6 | 3885.76 | 3868.96 | 0 |
| 1777393800 | 3876.91 | -22.04 | -0.57 | 3900.94 | 3903.42 | 3868.81 | 0 |
| 1777307400 | 3898.95 | 0.45 | 0.01 | 3910.08 | 3914.37 | 3891.8 | 0 |
| 1777048200 | 3898.5 | -4.53 | -0.12 | 3876.83 | 3901.14 | 3873.15 | 0 |
| 1776961800 | 3903.03 | 0 | 0.00 | 3903.03 | 3903.03 | 3903.03 | 0 |
| 1776875400 | 3903.03 | 21.27 | 0.55 | 3870.29 | 3910.26 | 3867.72 | 0 |
| 1776789000 | 3881.76 | -2.98 | -0.08 | 3888.13 | 3909.48 | 3878.34 | 0 |
| 1776702600 | 3884.74 | -27.95 | -0.71 | 3899.12 | 3899.12 | 3870.51 | 0 |
| 1776443400 | 3912.69 | 61.86 | 1.61 | 3844.7 | 3913.22 | 3843.49 | 0 |
| 1776357000 | 3850.83 | 37.35 | 0.98 | 3834.32 | 3855.36 | 3826.4 | 0 |
| 1776270600 | 3813.48 | 39.67 | 1.05 | 3776.51 | 3817.63 | 3772.63 | 0 |
| 1776184200 | 3773.81 | 75.32 | 2.04 | 3728.01 | 3773.89 | 3728.01 | 0 |
| 1776097800 | 3698.49 | 22.22 | 0.60 | 3671.82 | 3699.01 | 3662.94 | 0 |
| 1775838600 | 3676.27 | 1.21 | 0.03 | 3674.28 | 3693.11 | 3672.45 | 0 |
| 1775752200 | 3675.06 | 0.78 | 0.02 | 3666.08 | 3677.96 | 3640.76 | 0 |
| 1775665800 | 3674.28 | 120.83 | 3.40 | 3576.03 | 3688.47 | 3576.03 | 0 |
| 1775579400 | 3553.45 | 0 | 0.00 | 3553.45 | 3553.45 | 3553.45 | 0 |
| 1775147400 | 3553.45 | 0 | 0.00 | 3553.45 | 3553.45 | 3553.45 | 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
