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 | -204.62 | -3.42906747196 | 5967.22 | 6009.49 | 5732.35 | 0 | 0 | IX |
| 4 | -86.36 | -1.47650180545 | 5848.96 | 6084.41 | 5666.99 | 0 | 0 | IX |
| 12 | 122.61 | 2.17394002472 | 5639.99 | 6197.72 | 5193.6 | 0 | 0 | IX |
| 26 | 128.34 | 2.27785015246 | 5634.26 | 6197.72 | 5193.6 | 0 | 0 | IX |
| 52 | 372.96 | 6.91994270489 | 5389.64 | 6197.72 | 5180.25 | 0 | 0 | IX |
| 156 | 1353.91 | 30.7100295099 | 4408.69 | 6197.72 | 4110.23 | 0 | 0 | IX |
| 260 | 1353.91 | 30.7100295099 | 4408.69 | 6197.72 | 4110.23 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781109000 | 5762.6 | -144.61 | -2.45 | 5846.2299 | 5856.92 | 5732.35 | 0 |
| 1781022600 | 5907.21 | 0 | 0.00 | 5907.21 | 5907.21 | 5907.21 | 0 |
| 1780936200 | 5907.21 | -30.3 | -0.51 | 5934.54 | 5934.54 | 5818.77 | 0 |
| 1780677000 | 5937.51 | -56.85 | -0.95 | 5997 | 6004.11 | 5933.55 | 0 |
| 1780590600 | 5994.36 | 26.72 | 0.45 | 5967.22 | 6009.49 | 5951.57 | 0 |
| 1780504200 | 5967.64 | -51.27 | -0.85 | 5999.72 | 5999.72 | 5946.56 | 0 |
| 1780417800 | 6018.91 | 61.37 | 1.03 | 5968.39 | 6047.24 | 5968.39 | 0 |
| 1780331400 | 5957.54 | -77.93 | -1.29 | 6034.25 | 6042.31 | 5911.29 | 0 |
| 1780072200 | 6035.47 | 25.08 | 0.42 | 6021.12 | 6078.7299 | 6021.12 | 0 |
| 1779985800 | 6010.39 | 11.77 | 0.20 | 5994.31 | 6045.42 | 5953.1 | 0 |
| 1779899400 | 5998.62 | 18.79 | 0.31 | 5984.95 | 6084.41 | 5979.9399 | 0 |
| 1779813000 | 5979.83 | -63 | -1.04 | 6050.27 | 6050.27 | 5974.6899 | 0 |
| 1779726600 | 6042.83 | 159.43 | 2.71 | 5904.54 | 6063.7299 | 5904.54 | 0 |
| 1779467400 | 5883.4 | 74.88 | 1.29 | 5824.22 | 5921.06 | 5824.22 | 0 |
| 1779381000 | 5808.52 | -41.16 | -0.70 | 5845.38 | 5883.53 | 5789.9799 | 0 |
| 1779294600 | 5849.68 | 137.34 | 2.40 | 5714.15 | 5875.97 | 5705.52 | 0 |
| 1779208200 | 5712.34 | -50.63 | -0.88 | 5762.52 | 5836.6899 | 5691.66 | 0 |
| 1779121800 | 5762.97 | 18.43 | 0.32 | 5745.64 | 5813.2 | 5666.99 | 0 |
| 1778862600 | 5744.54 | -167.52 | -2.83 | 5904.18 | 5904.18 | 5733.77 | 0 |
| 1778776200 | 5912.06 | 69.37 | 1.19 | 5848.96 | 5920.71 | 5848.96 | 0 |
| 1778689800 | 5842.6899 | 14.64 | 0.25 | 5834.66 | 5883.04 | 5767.39 | 0 |
| 1778603400 | 5828.05 | -116.71 | -1.96 | 5939.03 | 5939.03 | 5814.02 | 0 |
| 1778517000 | 5944.76 | 1.98 | 0.03 | 5954.74 | 5954.74 | 5866.52 | 0 |
| 1778257800 | 5942.78 | -89.1 | -1.48 | 6031.13 | 6031.13 | 5932.08 | 0 |
| 1778171400 | 6031.88 | -99.3 | -1.62 | 6142.43 | 6197.72 | 6031.88 | 0 |
| 1778085000 | 6131.18 | 210.71 | 3.56 | 5936.79 | 6180.1 | 5936.79 | 0 |
| 1777998600 | 5920.47 | 164.63 | 2.86 | 5758.21 | 5922.41 | 5758.21 | 0 |
| 1777912200 | 5755.84 | -76.57 | -1.31 | 5835.05 | 5860.36 | 5755.84 | 0 |
| 1777566600 | 5832.41 | 84.38 | 1.47 | 5743.05 | 5832.41 | 5654.49 | 0 |
| 1777480200 | 5748.03 | -51.95 | -0.90 | 5765.27 | 5780.21 | 5725.93 | 0 |
| 1777393800 | 5799.9799 | 0 | 0.00 | 5799.9799 | 5799.9799 | 5799.9799 | 0 |
| 1777307400 | 5799.9799 | 19.12 | 0.33 | 5781.13 | 5873.45 | 5781.13 | 0 |
| 1777048200 | 5780.86 | -56.73 | -0.97 | 5835.58 | 5836.02 | 5732.51 | 0 |
| 1776961800 | 5837.59 | 27.18 | 0.47 | 5810.7 | 5852.6899 | 5753.42 | 0 |
| 1776875400 | 5810.41 | -52.88 | -0.90 | 5868.41 | 5927.41 | 5807.17 | 0 |
| 1776789000 | 5863.29 | -87.52 | -1.47 | 5970.68 | 5982.93 | 5854.53 | 0 |
| 1776702600 | 5950.81 | -98.61 | -1.63 | 6040.26 | 6040.26 | 5932.72 | 0 |
| 1776443400 | 6049.42 | 158.96 | 2.70 | 5889.31 | 6103.02 | 5870.4799 | 0 |
| 1776357000 | 5890.46 | 3.71 | 0.06 | 5890.1 | 5959.35 | 5884.28 | 0 |
| 1776270600 | 5886.75 | -25.89 | -0.44 | 5910.2299 | 5917.1899 | 5885.5 | 0 |
| 1776184200 | 5912.64 | 104.78 | 1.80 | 5808.68 | 5926.32 | 5808.68 | 0 |
| 1776097800 | 5807.86 | -10.03 | -0.17 | 5812.46 | 5815.47 | 5736.9399 | 0 |
| 1775838600 | 5817.89 | 0 | 0.00 | 5817.89 | 5817.89 | 5817.89 | 0 |
| 1775752200 | 5817.89 | 346.21 | 6.33 | 5850.26 | 5850.26 | 5775.37 | 0 |
| 1775665800 | 5471.68 | 0 | 0.00 | 5471.68 | 5471.68 | 5471.68 | 0 |
| 1775579400 | 5471.68 | -69.03 | -1.25 | 5543.15 | 5592.49 | 5444.84 | 0 |
| 1775147400 | 5540.71 | -56.01 | -1.00 | 5589.15 | 5589.15 | 5433.4 | 0 |
| 1775061000 | 5596.72 | 235.89 | 4.40 | 5383.25 | 5603.09 | 5383.25 | 0 |
| 1774974600 | 5360.83 | 60.48 | 1.14 | 5298.2299 | 5390.92 | 5280.27 | 0 |
| 1774888200 | 5300.35 | 11.66 | 0.22 | 5286.64 | 5337.4 | 5241.08 | 0 |
| 1774632600 | 5288.6899 | -111.92 | -2.07 | 5400.46 | 5400.95 | 5260.31 | 0 |
| 1774546200 | 5400.61 | -119.02 | -2.16 | 5516 | 5516 | 5393.38 | 0 |
| 1774459800 | 5519.63 | 100.07 | 1.85 | 5432.85 | 5550.29 | 5432.85 | 0 |
| 1774373400 | 5419.56 | -24.34 | -0.45 | 5444.81 | 5456.67 | 5343.95 | 0 |
| 1774287000 | 5443.9 | 102.2 | 1.91 | 5332.75 | 5557.03 | 5193.6 | 0 |
| 1774027800 | 5341.7 | -113.35 | -2.08 | 5462.37 | 5531.04 | 5341.7 | 0 |
| 1773941400 | 5455.05 | -197.37 | -3.49 | 5639.99 | 5639.99 | 5436.01 | 0 |
| 1773855000 | 5652.42 | 13.99 | 0.25 | 5640.83 | 5751.14 | 5639.39 | 0 |
| 1773768600 | 5638.43 | 13.62 | 0.24 | 5623.2299 | 5681.15 | 5592.2299 | 0 |
| 1773682200 | 5624.81 | 19.32 | 0.34 | 5605.64 | 5655.75 | 5562.37 | 0 |
| 1773423000 | 5605.49 | -77.74 | -1.37 | 5681.3 | 5691.85 | 5589.06 | 0 |
| 1773336600 | 5683.2299 | -47.72 | -0.83 | 5725.95 | 5756.76 | 5616.76 | 0 |
| 1773250200 | 5730.95 | -63.53 | -1.10 | 5790.82 | 5790.82 | 5668.86 | 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
