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 | 103.89 | 2.54510088291 | 4081.96 | 4262.89 | 4032.54 | 0 | 0 | IX |
| 4 | 162.46 | 4.0378884473 | 4023.39 | 4262.89 | 3998.76 | 0 | 0 | IX |
| 12 | 544.19 | 14.9434598507 | 3641.66 | 4262.89 | 3641.66 | 0 | 0 | IX |
| 26 | 506.82 | 13.7759137599 | 3679.03 | 4262.89 | 3510.61 | 0 | 0 | IX |
| 52 | 506.82 | 13.7759137599 | 3679.03 | 4262.89 | 3510.61 | 0 | 0 | IX |
| 156 | 506.82 | 13.7759137599 | 3679.03 | 4262.89 | 3510.61 | 0 | 0 | IX |
| 260 | 506.82 | 13.7759137599 | 3679.03 | 4262.89 | 3510.61 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 4242.87 | -7.11 | -0.17 | 4249.75 | 4262.89 | 4221.45 | 0 |
| 1742319000 | 4249.9799 | 64.41 | 1.54 | 4193.28 | 4262.34 | 4193.28 | 0 |
| 1742232600 | 4185.57 | 56.11 | 1.36 | 4130.57 | 4187.42 | 4130.57 | 0 |
| 1741973400 | 4129.46 | 89.98 | 2.23 | 4042.69 | 4132.29 | 4032.54 | 0 |
| 1741887000 | 4039.48 | -44.33 | -1.09 | 4081.96 | 4081.96 | 4034.34 | 0 |
| 1741800600 | 4083.81 | 48.55 | 1.20 | 4036.37 | 4094.27 | 4036.37 | 0 |
| 1741714200 | 4035.26 | -36.92 | -0.91 | 4072.34 | 4096.3 | 4016.85 | 0 |
| 1741627800 | 4072.18 | -79.22 | -1.91 | 4157.29 | 4183.17 | 4064.42 | 0 |
| 1741368600 | 4151.4 | -44.1 | -1.05 | 4193.28 | 4193.28 | 4125.36 | 0 |
| 1741282200 | 4195.5 | 52.51 | 1.27 | 4146.6899 | 4230.42 | 4146.6899 | 0 |
| 1741195800 | 4142.99 | 131.62 | 3.28 | 4033.07 | 4172.31 | 4033.07 | 0 |
| 1741109400 | 4011.37 | -133.2 | -3.21 | 4137.37 | 4137.37 | 3998.76 | 0 |
| 1741023000 | 4144.57 | 58.83 | 1.44 | 4088.85 | 4180.7 | 4088.85 | 0 |
| 1740763800 | 4085.74 | -31.9 | -0.77 | 4112.75 | 4112.75 | 4066.14 | 0 |
| 1740677400 | 4117.64 | -4.82 | -0.12 | 4118.32 | 4141.49 | 4097 | 0 |
| 1740591000 | 4122.46 | 65.91 | 1.62 | 4059.16 | 4123.96 | 4059.16 | 0 |
| 1740504600 | 4056.55 | 6.89 | 0.17 | 4049.75 | 4093.7 | 4038.54 | 0 |
| 1740418200 | 4049.66 | 16.53 | 0.41 | 4035.65 | 4072.27 | 4032.67 | 0 |
| 1740159000 | 4033.13 | 24.1 | 0.60 | 4010.63 | 4052.35 | 4010.63 | 0 |
| 1740072600 | 4009.03 | -14.3 | -0.36 | 4023.39 | 4047.83 | 4005.99 | 0 |
| 1739986200 | 4023.33 | -41.58 | -1.02 | 4066.11 | 4077.46 | 4022.96 | 0 |
| 1739899800 | 4064.91 | 34.63 | 0.86 | 4030.58 | 4068.2 | 4030.07 | 0 |
| 1739813400 | 4030.28 | 31.92 | 0.80 | 3999.3 | 4034.76 | 3999.29 | 0 |
| 1739554200 | 3998.36 | 26.77 | 0.67 | 3972.15 | 4011.45 | 3968.94 | 0 |
| 1739467800 | 3971.59 | 31.02 | 0.79 | 3943.22 | 3975.9 | 3943.22 | 0 |
| 1739381400 | 3940.57 | 14.01 | 0.36 | 3928.78 | 3945.04 | 3925.88 | 0 |
| 1739295000 | 3926.56 | 21.84 | 0.56 | 3905.27 | 3926.99 | 3904.59 | 0 |
| 1739208600 | 3904.72 | 12.23 | 0.31 | 3894.69 | 3912.56 | 3894.69 | 0 |
| 1738949400 | 3892.49 | -12.48 | -0.32 | 3905.21 | 3921.19 | 3890.2 | 0 |
| 1738863000 | 3904.97 | 48.22 | 1.25 | 3856.52 | 3905.5 | 3856.52 | 0 |
| 1738776600 | 3856.75 | -0.83 | -0.02 | 3855.81 | 3859.97 | 3842.82 | 0 |
| 1738690200 | 3857.58 | 15.59 | 0.41 | 3842.98 | 3860.99 | 3823.25 | 0 |
| 1738603800 | 3841.99 | -40.85 | -1.05 | 3877.36 | 3877.36 | 3787.44 | 0 |
| 1738344600 | 3882.84 | 5.28 | 0.14 | 3879.37 | 3890.84 | 3873.15 | 0 |
| 1738258200 | 3877.56 | 37.73 | 0.98 | 3841.54 | 3882.56 | 3841.54 | 0 |
| 1738171800 | 3839.83 | 9.84 | 0.26 | 3830.58 | 3859.8 | 3829.53 | 0 |
| 1738085400 | 3829.99 | 11.07 | 0.29 | 3819.53 | 3845.23 | 3816.35 | 0 |
| 1737999000 | 3818.92 | -20.96 | -0.55 | 3833.87 | 3833.87 | 3795.74 | 0 |
| 1737739800 | 3839.88 | 22.57 | 0.59 | 3836.35 | 3853 | 3826.72 | 0 |
| 1737653400 | 3817.31 | 0 | 0.00 | 3817.31 | 3817.31 | 3817.31 | 0 |
| 1737567000 | 3817.31 | 0 | 0.00 | 3817.31 | 3817.31 | 3817.31 | 0 |
| 1737480600 | 3817.31 | 10.38 | 0.27 | 3807.01 | 3817.31 | 3791.91 | 0 |
| 1737394200 | 3806.93 | 19.43 | 0.51 | 3789.39 | 3825.57 | 3789.39 | 0 |
| 1737135000 | 3787.5 | 34.01 | 0.91 | 3753.39 | 3790.39 | 3753.39 | 0 |
| 1737048600 | 3753.49 | 7.08 | 0.19 | 3754.39 | 3776.5 | 3746.62 | 0 |
| 1736962200 | 3746.41 | 40.98 | 1.11 | 3707.97 | 3748.3 | 3707.97 | 0 |
| 1736875800 | 3705.43 | 9.04 | 0.24 | 3700.76 | 3727.52 | 3700.76 | 0 |
| 1736789400 | 3696.39 | -28.5 | -0.77 | 3725.25 | 3727.93 | 3684.38 | 0 |
| 1736530200 | 3724.89 | -23.55 | -0.63 | 3749.91 | 3750.91 | 3724.89 | 0 |
| 1736443800 | 3748.44 | 13.68 | 0.37 | 3734.48 | 3749.53 | 3722.59 | 0 |
| 1736357400 | 3734.76 | -5.56 | -0.15 | 3738.99 | 3755.31 | 3717.52 | 0 |
| 1736271000 | 3740.32 | -7.5 | -0.20 | 3748.53 | 3753.4 | 3726.86 | 0 |
| 1736184600 | 3747.82 | 46.09 | 1.25 | 3705.18 | 3754.52 | 3705.18 | 0 |
| 1735925400 | 3701.73 | -17.68 | -0.48 | 3719.76 | 3722.98 | 3701.73 | 0 |
| 1735839000 | 3719.41 | 32.76 | 0.89 | 3689.04 | 3719.41 | 3674.28 | 0 |
| 1735666200 | 3686.65 | 12.48 | 0.34 | 3674.41 | 3686.86 | 3672.55 | 0 |
| 1735579800 | 3674.17 | 0.62 | 0.02 | 3671.58 | 3677.27 | 3657.04 | 0 |
| 1735320600 | 3673.55 | 30.21 | 0.83 | 3641.66 | 3676.35 | 3641.66 | 0 |
| 1735061400 | 3643.34 | 10.89 | 0.30 | 3631.95 | 3643.57 | 3631.95 | 0 |
| 1734975000 | 3632.45 | 14.55 | 0.40 | 3617.2 | 3636.15 | 3603.45 | 0 |
| 1734715800 | 3617.9 | -7.03 | -0.19 | 3622.98 | 3622.98 | 3567.86 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: help@advfn.com
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
