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 | -12.57 | -5.1666735172 | 243.29 | 259.68 | 226.21 | 0 | 0 | IX |
| 4 | 28.17 | 13.9076771168 | 202.55 | 259.68 | 191.2 | 0 | 0 | IX |
| 12 | 100.9 | 77.7230010784 | 129.82 | 259.68 | 122 | 0 | 0 | IX |
| 26 | 93.38 | 67.9918450561 | 137.34 | 259.68 | 122 | 0 | 0 | IX |
| 52 | 93.38 | 67.9918450561 | 137.34 | 259.68 | 122 | 0 | 0 | IX |
| 156 | 93.38 | 67.9918450561 | 137.34 | 259.68 | 122 | 0 | 0 | IX |
| 260 | 93.38 | 67.9918450561 | 137.34 | 259.68 | 122 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780590600 | 240.6 | -9.46 | -3.78 | 250.01 | 250.01 | 235.47 | 0 |
| 1780504200 | 250.06 | 8.85 | 3.67 | 240.84 | 255 | 233.54 | 0 |
| 1780417800 | 241.205 | 9.75 | 4.21 | 228.99 | 243.31 | 226.44 | 0 |
| 1780331400 | 231.46 | -21.46 | -8.48 | 251.02 | 251.02 | 226.91 | 0 |
| 1780072200 | 252.92 | 8.32 | 3.40 | 243.29 | 259.68 | 243.29 | 0 |
| 1779985800 | 244.6 | 14.2 | 6.16 | 233.4 | 246.985 | 231.535 | 0 |
| 1779899400 | 230.4 | -19.49 | -7.80 | 248.82 | 248.82 | 224.18 | 0 |
| 1779813000 | 249.885 | 11.73 | 4.92 | 238.16 | 257.515 | 236.21 | 0 |
| 1779726600 | 238.16 | -1.1 | -0.46 | 238.16 | 238.16 | 238.16 | 0 |
| 1779467400 | 239.255 | 32.04 | 15.46 | 213.41 | 242.88 | 213.41 | 0 |
| 1779381000 | 207.22 | 6.85 | 3.42 | 202.51 | 209.84 | 197.765 | 0 |
| 1779294600 | 200.365 | 3.6 | 1.83 | 195.61 | 202.83 | 194.085 | 0 |
| 1779208200 | 196.77 | -0.01 | -0.01 | 203.64 | 203.64 | 191.2 | 0 |
| 1779121800 | 196.78 | -4.04 | -2.01 | 201.49 | 210.8 | 193.83 | 0 |
| 1778862600 | 200.815 | -3.6 | -1.76 | 200.08 | 207.005 | 199.28 | 0 |
| 1778776200 | 204.41 | -11.31 | -5.24 | 213.17 | 213.17 | 201.45 | 0 |
| 1778689800 | 215.72 | 11.09 | 5.42 | 210.31 | 217.97 | 207.24 | 0 |
| 1778603400 | 204.63 | -30.48 | -12.96 | 237.53 | 237.53 | 204.47 | 0 |
| 1778517000 | 235.11 | 11.78 | 5.28 | 219.09 | 247.7 | 219.09 | 0 |
| 1778257800 | 223.328 | 10.89 | 5.13 | 202.55 | 227.97 | 202.55 | 0 |
| 1778171400 | 212.44 | 16.79 | 8.58 | 192.57 | 223.335 | 188.17 | 0 |
| 1778085000 | 195.65 | 11.96 | 6.51 | 186.55 | 197.45 | 186.55 | 0 |
| 1777998600 | 183.695 | 16.05 | 9.57 | 168.38 | 186.42 | 164.82499 | 0 |
| 1777912200 | 167.65 | -13.73 | -7.57 | 179.58 | 180.4 | 166.88 | 0 |
| 1777566600 | 181.38 | 27.44 | 17.83 | 156 | 186.863 | 156 | 0 |
| 1777480200 | 153.94 | 4.92 | 3.30 | 150 | 156.35499 | 150 | 0 |
| 1777393800 | 149.02 | 0 | 0.00 | 149.02 | 149.02 | 149.02 | 0 |
| 1777307400 | 149.02 | -0.08 | -0.05 | 148.85 | 160.63999 | 147.09 | 0 |
| 1777048200 | 149.098 | 14.53 | 10.80 | 133.94999 | 151.05 | 133.94999 | 0 |
| 1776961800 | 134.57 | -1.78 | -1.31 | 136.07 | 136.935 | 133.97 | 0 |
| 1776875400 | 136.35 | -0.77 | -0.56 | 135.56 | 137.454 | 135.56 | 0 |
| 1776789000 | 137.12 | -0.65 | -0.47 | 137.52 | 138 | 136.103 | 0 |
| 1776702600 | 137.77 | 0.96 | 0.70 | 136.19999 | 138.49 | 136.1 | 0 |
| 1776443400 | 136.81 | 1.61 | 1.19 | 134.47 | 136.81 | 134.465 | 0 |
| 1776357000 | 135.19999 | 1.15 | 0.86 | 133.05 | 135.69 | 132.1 | 0 |
| 1776270600 | 134.05 | 2.39 | 1.82 | 132.84 | 134.328 | 132.741 | 0 |
| 1776184200 | 131.66 | 2.72 | 2.11 | 131.24 | 132.91 | 131.115 | 0 |
| 1776097800 | 128.935 | 1.08 | 0.84 | 128.06 | 128.97999 | 126.525 | 0 |
| 1775838600 | 127.855 | 0 | 0.00 | 127.855 | 127.855 | 127.855 | 0 |
| 1775752200 | 127.855 | 1.28 | 1.01 | 127.51 | 128.58 | 126.89 | 0 |
| 1775665800 | 126.58 | 3.33 | 2.70 | 124.07 | 128.8 | 124.07 | 0 |
| 1775579400 | 123.25 | -2.52 | -2.00 | 126.8 | 126.8 | 122 | 0 |
| 1775147400 | 125.765 | -3.56 | -2.75 | 127.28 | 127.28 | 124.075 | 0 |
| 1775061000 | 129.32 | 2.61 | 2.06 | 128.78 | 130.15 | 128.51 | 0 |
| 1774974600 | 126.71 | -0.92 | -0.72 | 127.07 | 129.13 | 125.82 | 0 |
| 1774888200 | 127.63 | -0.51 | -0.40 | 127.11 | 128.57 | 127.11 | 0 |
| 1774632600 | 128.13999 | -3.13 | -2.38 | 130.54 | 130.54 | 127.84 | 0 |
| 1774546200 | 131.27 | 0.18 | 0.14 | 130.35 | 132.285 | 128.77 | 0 |
| 1774459800 | 131.09 | 2.63 | 2.05 | 128.66999 | 131.83 | 128.66999 | 0 |
| 1774373400 | 128.46 | 0.69 | 0.54 | 128.35 | 128.97 | 127.32 | 0 |
| 1774287000 | 127.77 | -2.36 | -1.81 | 129.9 | 133.97 | 127.445 | 0 |
| 1774027800 | 130.125 | -1.26 | -0.96 | 131.28 | 132.66 | 130.06 | 0 |
| 1773941400 | 131.38999 | 0.07 | 0.05 | 130.47 | 131.76 | 129.05 | 0 |
| 1773855000 | 131.32 | -0.26 | -0.20 | 131.59 | 132.71 | 130.44999 | 0 |
| 1773768600 | 131.578 | 1.5 | 1.15 | 129.38999 | 133.893 | 129.38999 | 0 |
| 1773682200 | 130.08 | -0.46 | -0.35 | 129.82 | 131.71 | 128.97999 | 0 |
| 1773423000 | 130.535 | -1.35 | -1.02 | 131.15 | 133.41 | 130.4 | 0 |
| 1773336600 | 131.885 | -3.2 | -2.37 | 134.12 | 134.84 | 131.44 | 0 |
| 1773250200 | 135.083 | -1.51 | -1.10 | 135.19999 | 138.07499 | 134.345 | 0 |
| 1773163800 | 136.59 | 0.7 | 0.52 | 138.11 | 138.11 | 132.415 | 0 |
| 1773077400 | 135.88999 | -0.62 | -0.45 | 135.69 | 137.69999 | 132.49 | 0 |
| 1772818200 | 136.51 | -0.65 | -0.47 | 137 | 137.04 | 133.5 | 0 |
| 1772731800 | 137.16 | -1.73 | -1.24 | 139.51 | 139.55 | 137.07 | 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
