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 | -235.02 | -2.62835926054 | 8941.7 | 9019.14 | 8662.41 | 0 | 0 | IX |
| 4 | 224.3 | 2.64430501817 | 8482.38 | 9019.14 | 8482.38 | 0 | 0 | IX |
| 12 | 777.74 | 9.80887735309 | 7928.94 | 9019.14 | 7850.37 | 0 | 0 | IX |
| 26 | 829.66 | 10.5326633676 | 7877.02 | 9019.14 | 7058.65 | 0 | 0 | IX |
| 52 | 1552.04 | 21.6927755974 | 7154.64 | 9019.14 | 6797.46 | 0 | 0 | IX |
| 156 | 1935.67 | 28.5876110063 | 6771.01 | 9019.14 | 6056.88 | 0 | 0 | IX |
| 260 | 1935.67 | 28.5876110063 | 6771.01 | 9019.14 | 6056.88 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 8823.8799 | 0 | 0.00 | 8823.8799 | 8823.8799 | 8823.8799 | 0 |
| 1783441800 | 8823.8799 | -98.47 | -1.10 | 8930.7 | 8960.72 | 8823.64 | 0 |
| 1783355400 | 8922.35 | -80.71 | -0.90 | 9010.36 | 9010.36 | 8908.99 | 0 |
| 1783096200 | 9003.06 | 65.58 | 0.73 | 8941.7 | 9019.14 | 8941.7 | 0 |
| 1783009800 | 8937.48 | 91.17 | 1.03 | 8839.51 | 8987.65 | 8825.23 | 0 |
| 1782923400 | 8846.31 | 42.48 | 0.48 | 8915.17 | 8928.04 | 8830.33 | 0 |
| 1782837000 | 8803.83 | 0 | 0.00 | 8803.83 | 8803.83 | 8803.83 | 0 |
| 1782750600 | 8803.83 | 13.4 | 0.15 | 8804.11 | 8828.92 | 8779.62 | 0 |
| 1782491400 | 8790.43 | -48.32 | -0.55 | 8832.14 | 8833.82 | 8731.14 | 0 |
| 1782405000 | 8838.75 | 59.62 | 0.68 | 8793.03 | 8879.56 | 8792.85 | 0 |
| 1782318600 | 8779.1299 | 47.3 | 0.54 | 8745.3799 | 8779.19 | 8708.7099 | 0 |
| 1782232200 | 8731.83 | -87.35 | -0.99 | 8795.83 | 8795.83 | 8681.98 | 0 |
| 1782145800 | 8819.18 | 55.48 | 0.63 | 8763.7 | 8833.1299 | 8737.03 | 0 |
| 1781886600 | 8763.7 | 44.05 | 0.51 | 8737.01 | 8813.05 | 8737.01 | 0 |
| 1781800200 | 8719.65 | 31.45 | 0.36 | 8689.98 | 8737.52 | 8656.32 | 0 |
| 1781713800 | 8688.2 | 7.72 | 0.09 | 8681.8 | 8736.6 | 8655.04 | 0 |
| 1781627400 | 8680.48 | -16.21 | -0.19 | 8704.03 | 8746.59 | 8675.83 | 0 |
| 1781541000 | 8696.69 | 33.12 | 0.38 | 8685 | 8787.9 | 8685 | 0 |
| 1781281800 | 8663.57 | 113.16 | 1.32 | 8555.37 | 8702.45 | 8555.37 | 0 |
| 1781195400 | 8550.41 | 68.84 | 0.81 | 8482.3799 | 8601.95 | 8482.3799 | 0 |
| 1781109000 | 8481.57 | -41.55 | -0.49 | 8526.08 | 8551.34 | 8409.5 | 0 |
| 1781022600 | 8523.12 | -50.36 | -0.59 | 8564.2 | 8665.28 | 8514.99 | 0 |
| 1780936200 | 8573.48 | -120.94 | -1.39 | 8566.78 | 8590.15 | 8456.26 | 0 |
| 1780677000 | 8694.42 | 0 | 0.00 | 8694.42 | 8694.42 | 8694.42 | 0 |
| 1780590600 | 8694.42 | 44.25 | 0.51 | 8645.84 | 8694.44 | 8605.53 | 0 |
| 1780504200 | 8650.17 | -37.79 | -0.43 | 8678.26 | 8679.1 | 8618.54 | 0 |
| 1780417800 | 8687.9599 | 146.37 | 1.71 | 8551.62 | 8695.6299 | 8551.62 | 0 |
| 1780331400 | 8541.59 | -41.31 | -0.48 | 8590.55 | 8635.64 | 8507.2 | 0 |
| 1780072200 | 8582.9 | 5.34 | 0.06 | 8595.32 | 8631.18 | 8569.2 | 0 |
| 1779985800 | 8577.56 | 42.52 | 0.50 | 8524.29 | 8585.17 | 8491.93 | 0 |
| 1779899400 | 8535.04 | 8.68 | 0.10 | 8529.15 | 8609.7099 | 8499.56 | 0 |
| 1779813000 | 8526.36 | -85.03 | -0.99 | 8625.08 | 8625.08 | 8525.81 | 0 |
| 1779726600 | 8611.39 | 150.37 | 1.78 | 8477.14 | 8620.55 | 8477.14 | 0 |
| 1779467400 | 8461.02 | 108.14 | 1.29 | 8373.34 | 8476.76 | 8373.34 | 0 |
| 1779381000 | 8352.8799 | 2.31 | 0.03 | 8349.09 | 8421.18 | 8325.74 | 0 |
| 1779294600 | 8350.57 | 139.71 | 1.70 | 8194.25 | 8368.12 | 8191.02 | 0 |
| 1779208200 | 8210.86 | -25.21 | -0.31 | 8238.09 | 8297.91 | 8185.65 | 0 |
| 1779121800 | 8236.07 | 20.96 | 0.26 | 8198.82 | 8286.64 | 8136.11 | 0 |
| 1778862600 | 8215.11 | -72.84 | -0.88 | 8362.8 | 8362.8 | 8188.7 | 0 |
| 1778776200 | 8287.95 | 0 | 0.00 | 8287.95 | 8287.95 | 8287.95 | 0 |
| 1778689800 | 8287.95 | 0 | 0.00 | 8287.95 | 8287.95 | 8287.95 | 0 |
| 1778603400 | 8287.95 | 0 | 0.00 | 8287.95 | 8287.95 | 8287.95 | 0 |
| 1778517000 | 8287.95 | 20.14 | 0.24 | 8278.56 | 8291.8799 | 8243.01 | 0 |
| 1778257800 | 8267.81 | -21.1 | -0.25 | 8271.4599 | 8296.37 | 8223.59 | 0 |
| 1778171400 | 8288.91 | -56.56 | -0.68 | 8350.32 | 8402.09 | 8288.86 | 0 |
| 1778085000 | 8345.47 | 184.91 | 2.27 | 8192.78 | 8385.78 | 8192.78 | 0 |
| 1777998600 | 8160.56 | 169.32 | 2.12 | 8017.41 | 8160.82 | 7995.67 | 0 |
| 1777912200 | 7991.24 | -72.93 | -0.90 | 8081.51 | 8095.54 | 7981.83 | 0 |
| 1777566600 | 8064.17 | 137 | 1.73 | 7918.28 | 8065.8 | 7850.37 | 0 |
| 1777480200 | 7927.17 | -9.75 | -0.12 | 7931.84 | 7978.33 | 7900.67 | 0 |
| 1777393800 | 7936.92 | -21.77 | -0.27 | 7959.07 | 8006.42 | 7892.36 | 0 |
| 1777307400 | 7958.69 | -17.78 | -0.22 | 7982.88 | 8040 | 7950.4 | 0 |
| 1777048200 | 7976.47 | 32.28 | 0.41 | 7959.16 | 8016.6 | 7896.73 | 0 |
| 1776961800 | 7944.19 | 0 | 0.00 | 7944.19 | 7944.19 | 7944.19 | 0 |
| 1776875400 | 7944.19 | 9.59 | 0.12 | 7964.4 | 8006.88 | 7932.62 | 0 |
| 1776789000 | 7934.6 | -81.37 | -1.02 | 8033.22 | 8053.63 | 7926.91 | 0 |
| 1776702600 | 8015.97 | -69.74 | -0.86 | 8060.28 | 8060.28 | 7982.11 | 0 |
| 1776443400 | 8085.71 | 142.67 | 1.80 | 7943.98 | 8103.12 | 7942.86 | 0 |
| 1776357000 | 7943.04 | 29.35 | 0.37 | 7928.94 | 7982.44 | 7923.4 | 0 |
| 1776270600 | 7913.69 | -5.11 | -0.06 | 7925.17 | 7962.83 | 7898.66 | 0 |
| 1776184200 | 7918.8 | 125.69 | 1.61 | 7806.54 | 7922.44 | 7806.54 | 0 |
| 1776097800 | 7793.11 | -14.1 | -0.18 | 7788.67 | 7793.8 | 7724.23 | 0 |
| 1775838600 | 7807.21 | 28.51 | 0.37 | 7778.15 | 7865.85 | 7774.22 | 0 |
| 1775752200 | 7778.7 | -38.64 | -0.49 | 7819.05 | 7819.05 | 7730.49 | 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
