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 | -72.5 | -2.4811687845 | 2922.01 | 2926.39 | 2845.03 | 0 | 0 | IX |
| 4 | 9.68 | 0.340865474342 | 2839.83 | 2926.39 | 2779.61 | 0 | 0 | IX |
| 12 | 224.88 | 8.568064832 | 2624.63 | 2926.39 | 2496.83 | 0 | 0 | IX |
| 26 | 162.06 | 6.03025172561 | 2687.45 | 2926.39 | 2496.83 | 0 | 0 | IX |
| 52 | 250.02 | 9.61804046178 | 2599.49 | 2926.39 | 2496.83 | 0 | 0 | IX |
| 156 | 643.2 | 29.1527482539 | 2206.31 | 2926.39 | 2079.82 | 0 | 0 | IX |
| 260 | 647.32 | 29.3943755988 | 2202.19 | 2926.39 | 1882 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781022600 | 2884.37 | 0 | 0.00 | 2884.37 | 2884.37 | 2884.37 | 0 |
| 1780936200 | 2884.37 | 1.92 | 0.07 | 2864.73 | 2894.55 | 2852.23 | 0 |
| 1780677000 | 2882.45 | -30.61 | -1.05 | 2913.7 | 2916.44 | 2882.45 | 0 |
| 1780590600 | 2913.06 | 2.44 | 0.08 | 2911.48 | 2918.65 | 2900.52 | 0 |
| 1780504200 | 2910.62 | -2.75 | -0.09 | 2922.01 | 2926.39 | 2907.11 | 0 |
| 1780417800 | 2913.37 | 11.65 | 0.40 | 2900.04 | 2919.13 | 2899.63 | 0 |
| 1780331400 | 2901.7199 | -0.31 | -0.01 | 2902.83 | 2910.33 | 2887.9 | 0 |
| 1780072200 | 2902.03 | 6.41 | 0.22 | 2896.64 | 2912.26 | 2896.64 | 0 |
| 1779985800 | 2895.62 | 2.51 | 0.09 | 2898.71 | 2898.71 | 2878.26 | 0 |
| 1779899400 | 2893.11 | 2.46 | 0.09 | 2891.39 | 2905.75 | 2885.69 | 0 |
| 1779813000 | 2890.65 | 9.38 | 0.33 | 2881.05 | 2897.35 | 2868.89 | 0 |
| 1779726600 | 2881.27 | 11.78 | 0.41 | 2861.27 | 2883.03 | 2861.27 | 0 |
| 1779467400 | 2869.4899 | 34.31 | 1.21 | 2843.78 | 2874.87 | 2843.78 | 0 |
| 1779381000 | 2835.18 | 7.29 | 0.26 | 2838.01 | 2846.94 | 2825.69 | 0 |
| 1779294600 | 2827.89 | 25.26 | 0.90 | 2801.06 | 2835.41 | 2797.2 | 0 |
| 1779208200 | 2802.63 | 18.65 | 0.67 | 2796.81 | 2810.93 | 2788.4699 | 0 |
| 1779121800 | 2783.98 | -15.07 | -0.54 | 2792.52 | 2806.55 | 2779.61 | 0 |
| 1778862600 | 2799.05 | -39.36 | -1.39 | 2839.83 | 2839.83 | 2794.85 | 0 |
| 1778776200 | 2838.41 | 26.25 | 0.93 | 2812.9899 | 2840.8 | 2812.9899 | 0 |
| 1778689800 | 2812.16 | 31.63 | 1.14 | 2797.41 | 2812.51 | 2796.93 | 0 |
| 1778603400 | 2780.53 | -39.45 | -1.40 | 2823.21 | 2823.21 | 2779.66 | 0 |
| 1778517000 | 2819.98 | 8.09 | 0.29 | 2822.2199 | 2825.03 | 2808.38 | 0 |
| 1778257800 | 2811.89 | 8.99 | 0.32 | 2801.7 | 2812.04 | 2790.05 | 0 |
| 1778171400 | 2802.9 | -16.26 | -0.58 | 2828.2 | 2831.62 | 2800.86 | 0 |
| 1778085000 | 2819.16 | 46.13 | 1.66 | 2773.83 | 2824.58 | 2773.83 | 0 |
| 1777998600 | 2773.03 | 22.86 | 0.83 | 2751.34 | 2774.54 | 2749.94 | 0 |
| 1777912200 | 2750.17 | -13.08 | -0.47 | 2767.86 | 2769.27 | 2746.76 | 0 |
| 1777566600 | 2763.25 | 32.16 | 1.18 | 2738.73 | 2763.25 | 2726.96 | 0 |
| 1777480200 | 2731.09 | -14.53 | -0.53 | 2734.2399 | 2735.31 | 2723.61 | 0 |
| 1777393800 | 2745.62 | 0 | 0.00 | 2745.62 | 2745.62 | 2745.62 | 0 |
| 1777307400 | 2745.62 | -13.78 | -0.50 | 2758.08 | 2762.59 | 2743.68 | 0 |
| 1777048200 | 2759.4 | 11.42 | 0.42 | 2745.7399 | 2764.9 | 2734.44 | 0 |
| 1776961800 | 2747.98 | 10.39 | 0.38 | 2739.88 | 2749.41 | 2732.94 | 0 |
| 1776875400 | 2737.59 | 10.23 | 0.38 | 2721.4699 | 2743.26 | 2721.1 | 0 |
| 1776789000 | 2727.36 | -3.31 | -0.12 | 2733.2199 | 2742.71 | 2722.15 | 0 |
| 1776702600 | 2730.67 | -24.21 | -0.88 | 2750.16 | 2750.16 | 2726.76 | 0 |
| 1776443400 | 2754.88 | 42.34 | 1.56 | 2712.95 | 2755.14 | 2710.43 | 0 |
| 1776357000 | 2712.54 | 19.61 | 0.73 | 2702.34 | 2715.29 | 2702.3 | 0 |
| 1776270600 | 2692.93 | -1.08 | -0.04 | 2696.98 | 2697.21 | 2691.51 | 0 |
| 1776184200 | 2694.01 | 35.14 | 1.32 | 2663.7199 | 2694.2399 | 2663.7199 | 0 |
| 1776097800 | 2658.87 | 5.75 | 0.22 | 2654.58 | 2659.2 | 2641.26 | 0 |
| 1775838600 | 2653.12 | 0 | 0.00 | 2653.12 | 2653.12 | 2653.12 | 0 |
| 1775752200 | 2653.12 | 80.79 | 3.14 | 2656.33 | 2656.33 | 2636.35 | 0 |
| 1775665800 | 2572.33 | 0 | 0.00 | 2572.33 | 2572.33 | 2572.33 | 0 |
| 1775579400 | 2572.33 | -9.39 | -0.36 | 2585.26 | 2599.02 | 2560.18 | 0 |
| 1775147400 | 2581.7199 | -3.27 | -0.13 | 2585.94 | 2593.38 | 2546.7399 | 0 |
| 1775061000 | 2584.9899 | 58.54 | 2.32 | 2539.39 | 2586.79 | 2539.39 | 0 |
| 1774974600 | 2526.45 | 5.4 | 0.21 | 2512.04 | 2534.92 | 2510.9899 | 0 |
| 1774888200 | 2521.05 | 16.95 | 0.68 | 2499.58 | 2525.83 | 2496.83 | 0 |
| 1774632600 | 2504.1 | -34.28 | -1.35 | 2534.09 | 2536.03 | 2502.62 | 0 |
| 1774546200 | 2538.38 | -29.74 | -1.16 | 2565.9899 | 2565.9899 | 2537.01 | 0 |
| 1774459800 | 2568.12 | 27.73 | 1.09 | 2539.69 | 2574.69 | 2539.69 | 0 |
| 1774373400 | 2540.39 | 0.3 | 0.01 | 2539.94 | 2548.88 | 2520.9 | 0 |
| 1774287000 | 2540.09 | 9.62 | 0.38 | 2526.92 | 2574.75 | 2503.42 | 0 |
| 1774027800 | 2530.4699 | -26.18 | -1.02 | 2561.2199 | 2576.32 | 2530.06 | 0 |
| 1773941400 | 2556.65 | -51.82 | -1.99 | 2604.29 | 2604.29 | 2552.93 | 0 |
| 1773855000 | 2608.4699 | -17.72 | -0.67 | 2624.63 | 2635.15 | 2601.76 | 0 |
| 1773768600 | 2626.19 | 8.76 | 0.33 | 2616.71 | 2639.4 | 2613.48 | 0 |
| 1773682200 | 2617.43 | 6.7 | 0.26 | 2607.12 | 2629.79 | 2593.94 | 0 |
| 1773423000 | 2610.73 | 0.27 | 0.01 | 2611.68 | 2636.88 | 2597.2199 | 0 |
| 1773336600 | 2610.46 | -22.91 | -0.87 | 2634.89 | 2634.89 | 2599.4699 | 0 |
| 1773250200 | 2633.37 | -11.25 | -0.43 | 2634.21 | 2643.04 | 2620.54 | 0 |
| 1773163800 | 2644.62 | 53.8 | 2.08 | 2604.52 | 2646.98 | 2604.52 | 0 |
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
