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 | -220.64 | -2.17332203857 | 10152.2 | 10271.23 | 9819.5 | 0 | 0 | IX |
| 4 | 428.53 | 4.50940384277 | 9503.03 | 10316.93 | 9119.9 | 0 | 0 | IX |
| 12 | 470.11 | 4.96868873164 | 9461.45 | 10316.93 | 8651.3 | 0 | 0 | IX |
| 26 | 1236.8 | 14.2246594501 | 8694.76 | 10316.93 | 8375.77 | 0 | 0 | IX |
| 52 | 1778.35 | 21.8116545508 | 8153.21 | 10316.93 | 7914.15 | 0 | 0 | IX |
| 156 | 5026.46 | 102.474159548 | 4905.1 | 10316.93 | 4606.15 | 0 | 0 | IX |
| 260 | 5520.61 | 125.156938981 | 4410.95 | 10316.93 | 4403.17 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781022600 | 10063.52 | 0 | 0.00 | 10063.52 | 10063.52 | 10063.52 | 0 |
| 1780936200 | 10063.52 | 5.21 | 0.05 | 10013.7 | 10134.28 | 9819.5 | 0 |
| 1780677000 | 10058.31 | -146.69 | -1.44 | 10209.02 | 10222.85 | 10052.99 | 0 |
| 1780590600 | 10205 | 64.45 | 0.64 | 10136.93 | 10208.56 | 10056.47 | 0 |
| 1780504200 | 10140.55 | -22.37 | -0.22 | 10152.2 | 10171.95 | 10065.81 | 0 |
| 1780417800 | 10162.92 | 183.37 | 1.84 | 9974.83 | 10182.75 | 9974.83 | 0 |
| 1780331400 | 9979.55 | -232.09 | -2.27 | 10235.51 | 10235.51 | 9909.34 | 0 |
| 1780072200 | 10211.64 | 14.75 | 0.14 | 10208.7 | 10316.93 | 10204.86 | 0 |
| 1779985800 | 10196.89 | 214.31 | 2.15 | 9984.75 | 10213.97 | 9976.36 | 0 |
| 1779899400 | 9982.58 | -11.59 | -0.12 | 9986.89 | 10144.92 | 9932.67 | 0 |
| 1779813000 | 9994.17 | -23.69 | -0.24 | 10014.5 | 10079.51 | 9909.67 | 0 |
| 1779726600 | 10017.86 | 191.81 | 1.95 | 9845.98 | 10022.23 | 9845.98 | 0 |
| 1779467400 | 9826.05 | 277.6 | 2.91 | 9563.32 | 9845.01 | 9563.32 | 0 |
| 1779381000 | 9548.45 | -37.89 | -0.40 | 9586.53 | 9676 | 9547.07 | 0 |
| 1779294600 | 9586.34 | 313.02 | 3.38 | 9270.48 | 9620.36 | 9270.48 | 0 |
| 1779208200 | 9273.32 | 8.38 | 0.09 | 9255.98 | 9400.05 | 9247.85 | 0 |
| 1779121800 | 9264.94 | 53.75 | 0.58 | 9219.41 | 9377.15 | 9119.9 | 0 |
| 1778862600 | 9211.19 | -308.62 | -3.24 | 9503.03 | 9503.03 | 9195.76 | 0 |
| 1778776200 | 9519.81 | 103.88 | 1.10 | 9403.23 | 9524.97 | 9403.23 | 0 |
| 1778689800 | 9415.93 | 185.91 | 2.01 | 9256.1299 | 9417.87 | 9256.1299 | 0 |
| 1778603400 | 9230.02 | -183 | -1.94 | 9394.36 | 9394.36 | 9208.51 | 0 |
| 1778517000 | 9413.02 | -78.19 | -0.82 | 9486 | 9515.2099 | 9323.72 | 0 |
| 1778257800 | 9491.2099 | -167.29 | -1.73 | 9651.58 | 9651.58 | 9469.03 | 0 |
| 1778171400 | 9658.5 | -186.2 | -1.89 | 9852.08 | 9921.25 | 9653.27 | 0 |
| 1778085000 | 9844.7 | 512.84 | 5.50 | 9531.24 | 9883.8799 | 9531.24 | 0 |
| 1777998600 | 9331.86 | 0 | 0.00 | 9331.86 | 9331.86 | 9331.86 | 0 |
| 1777912200 | 9331.86 | -61.29 | -0.65 | 9407.31 | 9467.81 | 9324.8799 | 0 |
| 1777566600 | 9393.15 | 212.59 | 2.32 | 9188.22 | 9393.15 | 9117.83 | 0 |
| 1777480200 | 9180.56 | -61 | -0.66 | 9134.3799 | 9242.3799 | 9134.17 | 0 |
| 1777393800 | 9241.56 | 0 | 0.00 | 9241.56 | 9241.56 | 9241.56 | 0 |
| 1777307400 | 9241.56 | -41.1 | -0.44 | 9273.45 | 9372.28 | 9221.64 | 0 |
| 1777048200 | 9282.66 | -146.58 | -1.55 | 9417.9 | 9417.9 | 9265.89 | 0 |
| 1776961800 | 9429.24 | 148.53 | 1.60 | 9306.36 | 9457.87 | 9246.56 | 0 |
| 1776875400 | 9280.7099 | -187.29 | -1.98 | 9471.56 | 9511.2099 | 9274.93 | 0 |
| 1776789000 | 9468 | -260.5 | -2.68 | 9742.91 | 9761.64 | 9460.26 | 0 |
| 1776702600 | 9728.5 | -118.81 | -1.21 | 9848.9 | 9848.9 | 9699.45 | 0 |
| 1776443400 | 9847.31 | 257.03 | 2.68 | 9584.55 | 9940.16 | 9557.65 | 0 |
| 1776357000 | 9590.28 | -69.28 | -0.72 | 9666.17 | 9731.77 | 9526.25 | 0 |
| 1776270600 | 9659.56 | -74.87 | -0.77 | 9728.84 | 9751.7 | 9642.01 | 0 |
| 1776184200 | 9734.43 | 125.78 | 1.31 | 9624.62 | 9764 | 9624.62 | 0 |
| 1776097800 | 9608.65 | -31.05 | -0.32 | 9534.26 | 9622.85 | 9468.14 | 0 |
| 1775838600 | 9639.7 | 0 | 0.00 | 9639.7 | 9639.7 | 9639.7 | 0 |
| 1775752200 | 9639.7 | 547.42 | 6.02 | 9631.16 | 9639.7 | 9532.17 | 0 |
| 1775665800 | 9092.28 | 0 | 0.00 | 9092.28 | 9092.28 | 9092.28 | 0 |
| 1775579400 | 9092.28 | -163.96 | -1.77 | 9270.52 | 9293.1 | 9024.7 | 0 |
| 1775147400 | 9256.24 | -97.68 | -1.04 | 9307.58 | 9339.11 | 9113.85 | 0 |
| 1775061000 | 9353.92 | 444.14 | 4.98 | 8965.48 | 9363.37 | 8965.48 | 0 |
| 1774974600 | 8909.78 | 144.53 | 1.65 | 8743.06 | 8938.81 | 8672 | 0 |
| 1774888200 | 8765.25 | 16.96 | 0.19 | 8730.31 | 8838.53 | 8653.45 | 0 |
| 1774632600 | 8748.29 | -184.58 | -2.07 | 8940.2099 | 8940.2099 | 8722.99 | 0 |
| 1774546200 | 8932.87 | -205.87 | -2.25 | 9112.4599 | 9112.4599 | 8929.37 | 0 |
| 1774459800 | 9138.74 | 165.49 | 1.84 | 9020.3799 | 9169.65 | 9020.3799 | 0 |
| 1774373400 | 8973.25 | -7.22 | -0.08 | 8982.6 | 9005.28 | 8817.02 | 0 |
| 1774287000 | 8980.47 | 57.92 | 0.65 | 8899.31 | 9184.37 | 8651.3 | 0 |
| 1774027800 | 8922.55 | -233.95 | -2.56 | 9165.12 | 9262.43 | 8904.47 | 0 |
| 1773941400 | 9156.5 | -303.58 | -3.21 | 9450.79 | 9450.79 | 9092.76 | 0 |
| 1773855000 | 9460.08 | -2.35 | -0.02 | 9461.45 | 9606.03 | 9419.43 | 0 |
| 1773768600 | 9462.43 | 98.55 | 1.05 | 9442.09 | 9492.67 | 9353.03 | 0 |
| 1773682200 | 9363.8799 | 0 | 0.00 | 9363.8799 | 9363.8799 | 9363.8799 | 0 |
| 1773423000 | 9363.8799 | -71.07 | -0.75 | 9428.72 | 9510.93 | 9334.8 | 0 |
| 1773336600 | 9434.95 | -19.43 | -0.21 | 9459.6299 | 9602.81 | 9328.59 | 0 |
| 1773250200 | 9454.3799 | -131.93 | -1.38 | 9561.43 | 9561.43 | 9310.57 | 0 |
| 1773163800 | 9586.31 | 234.12 | 2.50 | 9362.34 | 9623.87 | 9362.34 | 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
