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 | 151.11 | 2.84087811353 | 5319.13 | 5501.57 | 5286 | 0 | 0 | IX |
| 4 | -528.74 | -8.81383168472 | 5998.98 | 6021.18 | 5270.97 | 0 | 0 | IX |
| 12 | -334.83 | -5.76788910384 | 5805.07 | 6068.49 | 5270.97 | 0 | 0 | IX |
| 26 | 142.5 | 2.67468007072 | 5327.74 | 6068.49 | 5270.97 | 0 | 0 | IX |
| 52 | 443.62 | 8.82541349853 | 5026.62 | 6068.49 | 4837.25 | 0 | 0 | IX |
| 156 | 1375.52 | 33.5925289153 | 4094.72 | 8122.43 | 3516.7 | 0 | 0 | IX |
| 260 | 1730.38 | 46.2685768986 | 3739.86 | 8122.43 | 3516.7 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 5453.58 | 21.65 | 0.40 | 5452.14 | 5501.57 | 5448.33 | 0 |
| 1742405400 | 5431.93 | 52.57 | 0.98 | 5408.33 | 5449.88 | 5394.6899 | 0 |
| 1742319000 | 5379.36 | -43.59 | -0.80 | 5424 | 5446.27 | 5372.87 | 0 |
| 1742232600 | 5422.95 | 39.48 | 0.73 | 5398.37 | 5424.37 | 5383.78 | 0 |
| 1741973400 | 5383.47 | 76.66 | 1.44 | 5319.13 | 5391.1899 | 5286 | 0 |
| 1741887000 | 5306.81 | -49.26 | -0.92 | 5357.24 | 5377.17 | 5304.13 | 0 |
| 1741800600 | 5356.07 | 80.54 | 1.53 | 5306.85 | 5369.82 | 5290.9 | 0 |
| 1741714200 | 5275.53 | -150.7 | -2.78 | 5378.38 | 5378.38 | 5270.97 | 0 |
| 1741627800 | 5426.2299 | -47.08 | -0.86 | 5548.99 | 5554.13 | 5426.04 | 0 |
| 1741368600 | 5473.31 | -87.4 | -1.57 | 5540.89 | 5540.89 | 5458.32 | 0 |
| 1741282200 | 5560.71 | -58.31 | -1.04 | 5655.9399 | 5657.56 | 5558.96 | 0 |
| 1741195800 | 5619.02 | -113.01 | -1.97 | 5656.7 | 5664.12 | 5590.01 | 0 |
| 1741109400 | 5732.03 | -175.73 | -2.97 | 5829.47 | 5831.24 | 5696.93 | 0 |
| 1741023000 | 5907.76 | 26.36 | 0.45 | 5950.46 | 5958.21 | 5886.2 | 0 |
| 1740763800 | 5881.4 | -62.99 | -1.06 | 5862.64 | 5900.02 | 5851 | 0 |
| 1740677400 | 5944.39 | 22.78 | 0.38 | 5916.87 | 5959.6 | 5909.58 | 0 |
| 1740591000 | 5921.61 | 38.74 | 0.66 | 5883.08 | 5938.65 | 5872.29 | 0 |
| 1740504600 | 5882.87 | -65.78 | -1.11 | 5915.7 | 5920.06 | 5843.96 | 0 |
| 1740418200 | 5948.65 | -54.17 | -0.90 | 5932.72 | 5972.07 | 5916.7299 | 0 |
| 1740159000 | 6002.82 | 14.61 | 0.24 | 5998.9799 | 6021.18 | 5993.39 | 0 |
| 1740072600 | 5988.21 | -69.02 | -1.14 | 6062.88 | 6063.55 | 5980.84 | 0 |
| 1739986200 | 6057.2299 | 30.99 | 0.51 | 6041.85 | 6068.49 | 6024.86 | 0 |
| 1739899800 | 6026.24 | 47.65 | 0.80 | 5989.41 | 6028.42 | 5987.81 | 0 |
| 1739813400 | 5978.59 | 17.9 | 0.30 | 5976.75 | 5986.33 | 5973.63 | 0 |
| 1739554200 | 5960.6899 | -15.55 | -0.26 | 5982.83 | 5988.4 | 5959.92 | 0 |
| 1739467800 | 5976.24 | 36.31 | 0.61 | 5936.77 | 5984.91 | 5936.77 | 0 |
| 1739381400 | 5939.93 | -44.35 | -0.74 | 5974.9799 | 6002.32 | 5937.34 | 0 |
| 1739295000 | 5984.28 | 5.03 | 0.08 | 5995.45 | 5998.91 | 5963.49 | 0 |
| 1739208600 | 5979.25 | 21.4 | 0.36 | 5949.75 | 5993.93 | 5938.54 | 0 |
| 1738949400 | 5957.85 | 9 | 0.15 | 5943.74 | 5966.49 | 5936.16 | 0 |
| 1738863000 | 5948.85 | 61.32 | 1.04 | 5925.49 | 5959.49 | 5925.49 | 0 |
| 1738776600 | 5887.53 | 33.16 | 0.57 | 5853.38 | 5888.88 | 5840.6899 | 0 |
| 1738690200 | 5854.37 | -35.92 | -0.61 | 5885.14 | 5886.27 | 5851.12 | 0 |
| 1738603800 | 5890.29 | -29 | -0.49 | 5953.3 | 5955.49 | 5841.31 | 0 |
| 1738344600 | 5919.29 | 47.66 | 0.81 | 5911.65 | 5954.25 | 5910.16 | 0 |
| 1738258200 | 5871.63 | -44.31 | -0.75 | 5893.67 | 5914.29 | 5853.05 | 0 |
| 1738171800 | 5915.9399 | 10.48 | 0.18 | 5922.81 | 5943.85 | 5909.49 | 0 |
| 1738085400 | 5905.46 | 72.76 | 1.25 | 5873.11 | 5908.83 | 5856.13 | 0 |
| 1737999000 | 5832.7 | -75.91 | -1.28 | 5917.11 | 5919.53 | 5800.66 | 0 |
| 1737739800 | 5908.61 | 45.68 | 0.78 | 5951.1 | 5955.42 | 5902.72 | 0 |
| 1737653400 | 5862.93 | 0 | 0.00 | 5862.93 | 5862.93 | 5862.93 | 0 |
| 1737567000 | 5862.93 | 0 | 0.00 | 5862.93 | 5862.93 | 5862.93 | 0 |
| 1737480600 | 5862.93 | 28.09 | 0.48 | 5837.63 | 5881.68 | 5828.45 | 0 |
| 1737394200 | 5834.84 | -49.73 | -0.85 | 5863.77 | 5869.9799 | 5808.53 | 0 |
| 1737135000 | 5884.57 | 53.13 | 0.91 | 5827.15 | 5885.37 | 5816.6899 | 0 |
| 1737048600 | 5831.4399 | 38.58 | 0.67 | 5795.47 | 5838.86 | 5795.47 | 0 |
| 1736962200 | 5792.86 | 106.29 | 1.87 | 5709.3 | 5793.39 | 5685.4 | 0 |
| 1736875800 | 5686.57 | -42.06 | -0.73 | 5728.14 | 5743.88 | 5675.54 | 0 |
| 1736789400 | 5728.63 | -8.01 | -0.14 | 5749.39 | 5765.52 | 5712.54 | 0 |
| 1736530200 | 5736.64 | -74.01 | -1.27 | 5805.25 | 5842.01 | 5726.82 | 0 |
| 1736443800 | 5810.65 | 39.58 | 0.69 | 5808.66 | 5812.6899 | 5798.05 | 0 |
| 1736357400 | 5771.07 | -2.13 | -0.04 | 5775.84 | 5806.18 | 5770.6 | 0 |
| 1736271000 | 5773.2 | -55.35 | -0.95 | 5779.76 | 5819.08 | 5768.76 | 0 |
| 1736184600 | 5828.55 | 23.16 | 0.40 | 5802.24 | 5833.59 | 5751.64 | 0 |
| 1735925400 | 5805.39 | 17.22 | 0.30 | 5776.56 | 5819.15 | 5763.63 | 0 |
| 1735839000 | 5788.17 | 62.37 | 1.09 | 5729.95 | 5823.91 | 5725 | 0 |
| 1735666200 | 5725.8 | -14.05 | -0.24 | 5714.46 | 5750.9799 | 5707.93 | 0 |
| 1735579800 | 5739.85 | 2.48 | 0.04 | 5753.65 | 5778 | 5692.4 | 0 |
| 1735320600 | 5737.37 | -68.48 | -1.18 | 5805.07 | 5811.37 | 5733.07 | 0 |
| 1735061400 | 5805.85 | 79.2 | 1.38 | 5765.36 | 5808.29 | 5757.42 | 0 |
| 1734975000 | 5726.65 | -18.4 | -0.32 | 5720.75 | 5737.97 | 5707.96 | 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
