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 | -52.24 | -1.8026100579 | 2898.02 | 2910.07 | 2844.5 | 0 | 0 | IX |
| 4 | 15.19 | 0.536637238173 | 2830.59 | 2947.2 | 2783.7 | 0 | 0 | IX |
| 12 | 300.71 | 11.815392111 | 2545.07 | 2947.2 | 2545.07 | 0 | 0 | IX |
| 26 | 160.39 | 5.97268925556 | 2685.39 | 2947.2 | 2418.08 | 0 | 0 | IX |
| 52 | 290.86 | 11.3843094891 | 2554.92 | 2947.2 | 2418.08 | 0 | 0 | IX |
| 156 | 340.72 | 13.6012710274 | 2505.06 | 2947.2 | 2172.46 | 0 | 0 | IX |
| 260 | 307.7 | 12.1233373259 | 2538.08 | 2947.2 | 1981.23 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782145800 | 2886.06 | -8.76 | -0.30 | 2888.2399 | 2897.79 | 2863.87 | 0 |
| 1781886600 | 2894.82 | 0 | 0.00 | 2894.82 | 2894.82 | 2894.82 | 0 |
| 1781800200 | 2894.82 | 2.69 | 0.09 | 2891.96 | 2894.95 | 2864.96 | 0 |
| 1781713800 | 2892.13 | -12.37 | -0.43 | 2904.64 | 2906.32 | 2877.29 | 0 |
| 1781627400 | 2904.5 | 6.2 | 0.21 | 2898.02 | 2910.07 | 2896.28 | 0 |
| 1781541000 | 2898.3 | 17.32 | 0.60 | 2882.85 | 2947.2 | 2882.85 | 0 |
| 1781281800 | 2880.98 | 57.43 | 2.03 | 2825.61 | 2897.31 | 2825.61 | 0 |
| 1781195400 | 2823.55 | 13.97 | 0.50 | 2811.03 | 2845.16 | 2804.2399 | 0 |
| 1781109000 | 2809.58 | -1.86 | -0.07 | 2811.57 | 2826.4899 | 2783.7 | 0 |
| 1781022600 | 2811.44 | -16.52 | -0.58 | 2827.62 | 2860.39 | 2811.44 | 0 |
| 1780936200 | 2827.96 | -4.32 | -0.15 | 2832.63 | 2835.11 | 2792.29 | 0 |
| 1780677000 | 2832.28 | -15.18 | -0.53 | 2847.65 | 2862.29 | 2831.6 | 0 |
| 1780590600 | 2847.46 | -4.18 | -0.15 | 2851.83 | 2868.4699 | 2838.9699 | 0 |
| 1780504200 | 2851.64 | 1.15 | 0.04 | 2851.2399 | 2860.39 | 2832.7 | 0 |
| 1780417800 | 2850.4899 | 38 | 1.35 | 2815.65 | 2855.79 | 2815.65 | 0 |
| 1780331400 | 2812.4899 | -23.22 | -0.82 | 2836.98 | 2846.93 | 2795.25 | 0 |
| 1780072200 | 2835.71 | 0.8 | 0.03 | 2836.06 | 2868.46 | 2835.71 | 0 |
| 1779985800 | 2834.91 | -2.75 | -0.10 | 2837.37 | 2844.56 | 2816.92 | 0 |
| 1779899400 | 2837.66 | 32.27 | 1.15 | 2805.94 | 2863.71 | 2805.94 | 0 |
| 1779813000 | 2805.39 | -16.72 | -0.59 | 2830.59 | 2830.59 | 2803.62 | 0 |
| 1779726600 | 2822.11 | 41.98 | 1.51 | 2786.45 | 2831.25 | 2786.45 | 0 |
| 1779467400 | 2780.13 | 17.81 | 0.64 | 2762.46 | 2794.9 | 2762.46 | 0 |
| 1779381000 | 2762.32 | -3.47 | -0.13 | 2765.34 | 2786.96 | 2752.38 | 0 |
| 1779294600 | 2765.79 | 42.27 | 1.55 | 2725.77 | 2784.4899 | 2719.35 | 0 |
| 1779208200 | 2723.52 | -15.06 | -0.55 | 2740.26 | 2761.35 | 2718.88 | 0 |
| 1779121800 | 2738.58 | 4.4 | 0.16 | 2734.91 | 2753.3 | 2701.4899 | 0 |
| 1778862600 | 2734.18 | -49.22 | -1.77 | 2784.61 | 2784.61 | 2723.9699 | 0 |
| 1778776200 | 2783.4 | 32.44 | 1.18 | 2752.3 | 2786.78 | 2752.3 | 0 |
| 1778689800 | 2750.96 | 18.88 | 0.69 | 2732.29 | 2756.78 | 2726.95 | 0 |
| 1778603400 | 2732.08 | -28.51 | -1.03 | 2760.33 | 2760.85 | 2729.23 | 0 |
| 1778517000 | 2760.59 | -3.56 | -0.13 | 2769.26 | 2769.26 | 2750.5 | 0 |
| 1778257800 | 2764.15 | -12.49 | -0.45 | 2776.05 | 2776.05 | 2755.82 | 0 |
| 1778171400 | 2776.64 | -24.89 | -0.89 | 2801.78 | 2826.78 | 2776.64 | 0 |
| 1778085000 | 2801.53 | 88.56 | 3.26 | 2713.13 | 2809.86 | 2713.13 | 0 |
| 1777998600 | 2712.9699 | 33.7 | 1.26 | 2683.23 | 2712.9699 | 2681.7199 | 0 |
| 1777912200 | 2679.27 | 1.92 | 0.07 | 2714.9 | 2720.56 | 2671.4899 | 0 |
| 1777566600 | 2677.35 | 2.39 | 0.09 | 2677.35 | 2709.12 | 2645.61 | 0 |
| 1777480200 | 2674.96 | -21.57 | -0.80 | 2691.2399 | 2694.14 | 2668.93 | 0 |
| 1777393800 | 2696.53 | 0 | 0.00 | 2696.53 | 2696.53 | 2696.53 | 0 |
| 1777307400 | 2696.53 | -8.36 | -0.31 | 2704.81 | 2718.59 | 2691.54 | 0 |
| 1777048200 | 2704.89 | -12.03 | -0.44 | 2716.12 | 2724.9699 | 2685.41 | 0 |
| 1776961800 | 2716.92 | 21.91 | 0.81 | 2694.34 | 2719.8 | 2689.12 | 0 |
| 1776875400 | 2695.01 | -20.9 | -0.77 | 2715.71 | 2724.87 | 2691.41 | 0 |
| 1776789000 | 2715.91 | -29.02 | -1.06 | 2746.75 | 2757.53 | 2715.91 | 0 |
| 1776702600 | 2744.93 | -35.08 | -1.26 | 2777.78 | 2777.78 | 2738.39 | 0 |
| 1776443400 | 2780.01 | 46.16 | 1.69 | 2733.7199 | 2787.3 | 2718.36 | 0 |
| 1776357000 | 2733.85 | 2.76 | 0.10 | 2731.46 | 2753.42 | 2731.46 | 0 |
| 1776270600 | 2731.09 | -11.31 | -0.41 | 2742.38 | 2743.61 | 2724.73 | 0 |
| 1776184200 | 2742.4 | 45.06 | 1.67 | 2697.7399 | 2742.4 | 2697.7399 | 0 |
| 1776097800 | 2697.34 | -3.46 | -0.13 | 2720.32 | 2720.32 | 2681.44 | 0 |
| 1775838600 | 2700.8 | 0 | 0.00 | 2700.8 | 2700.8 | 2700.8 | 0 |
| 1775752200 | 2700.8 | -8.56 | -0.32 | 2708.59 | 2708.75 | 2684.43 | 0 |
| 1775665800 | 2709.36 | 125.05 | 4.84 | 2586.38 | 2729.7399 | 2586.38 | 0 |
| 1775579400 | 2584.31 | -17.01 | -0.65 | 2601.48 | 2643.53 | 2575.07 | 0 |
| 1775147400 | 2601.32 | -10.82 | -0.41 | 2611.59 | 2611.59 | 2568.1 | 0 |
| 1775061000 | 2612.14 | 68.81 | 2.71 | 2545.07 | 2619.69 | 2545.07 | 0 |
| 1774974600 | 2543.33 | 24.5 | 0.97 | 2518.67 | 2554.93 | 2518.63 | 0 |
| 1774888200 | 2518.83 | 17.48 | 0.70 | 2501.12 | 2518.83 | 2490.68 | 0 |
| 1774632600 | 2501.35 | -23.66 | -0.94 | 2525.63 | 2525.7399 | 2490.05 | 0 |
| 1774546200 | 2525.01 | -23.71 | -0.93 | 2548.65 | 2551.53 | 2523.23 | 0 |
| 1774459800 | 2548.7199 | 34.07 | 1.35 | 2515.34 | 2568.3 | 2515.34 | 0 |
| 1774373400 | 2514.65 | -4.42 | -0.18 | 2519.4 | 2528.54 | 2497.34 | 0 |
| 1774287000 | 2519.07 | 35.67 | 1.44 | 2483.27 | 2563.95 | 2418.08 | 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
