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 | 11.81 | 0.601385069763 | 1963.8 | 1983.37 | 1921.09 | 0 | 0 | IX |
| 4 | -15.36 | -0.77148324686 | 1990.97 | 2023.71 | 1899.32 | 0 | 0 | IX |
| 12 | -66.59 | -3.26069924591 | 2042.2 | 2150.7 | 1899.32 | 0 | 0 | IX |
| 26 | -430.74 | -17.900139215 | 2406.35 | 2500.2 | 1899.32 | 0 | 0 | IX |
| 52 | -558.7 | -22.045448268 | 2534.31 | 2589.39 | 1899.32 | 0 | 0 | IX |
| 156 | -160.14 | -7.49806859417 | 2135.75 | 2826.6 | 1536.74 | 0 | 0 | IX |
| 260 | -621.87 | -23.9412815498 | 2597.48 | 3033.52 | 1536.74 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 1972.88 | 26.7 | 1.37 | 1946.18 | 1983.26 | 1940.51 | 0 |
| 1782923400 | 1946.18 | 14.04 | 0.73 | 1936.46 | 1946.57 | 1921.09 | 0 |
| 1782837000 | 1932.14 | 0 | 0.00 | 1932.14 | 1932.14 | 1932.14 | 0 |
| 1782750600 | 1932.14 | -23.63 | -1.21 | 1955.75 | 1963.15 | 1931.67 | 0 |
| 1782491400 | 1955.77 | -7.99 | -0.41 | 1963.8 | 1963.82 | 1933.9 | 0 |
| 1782405000 | 1963.76 | -6.18 | -0.31 | 1970.29 | 1976.77 | 1947.99 | 0 |
| 1782318600 | 1969.94 | 6.81 | 0.35 | 1963.11 | 1970.17 | 1945.31 | 0 |
| 1782232200 | 1963.13 | -33.07 | -1.66 | 1994.99 | 1994.99 | 1960.77 | 0 |
| 1782145800 | 1996.2 | -4.28 | -0.21 | 2000.47 | 2000.47 | 1979.95 | 0 |
| 1781886600 | 2000.48 | -16.12 | -0.80 | 2016.33 | 2023.71 | 1997.05 | 0 |
| 1781800200 | 2016.6 | 3.72 | 0.18 | 2012.89 | 2018.09 | 1990.51 | 0 |
| 1781713800 | 2012.88 | 15.57 | 0.78 | 1997.25 | 2019.3 | 1996.59 | 0 |
| 1781627400 | 1997.31 | 18.96 | 0.96 | 1978.35 | 2001.27 | 1977.91 | 0 |
| 1781541000 | 1978.35 | 25.76 | 1.32 | 1952.88 | 2017.55 | 1952.88 | 0 |
| 1781281800 | 1952.59 | 48.08 | 2.52 | 1904.51 | 1964.83 | 1904.51 | 0 |
| 1781195400 | 1904.51 | -7.17 | -0.38 | 1911.66 | 1918.97 | 1899.32 | 0 |
| 1781109000 | 1911.68 | -20.65 | -1.07 | 1932.3 | 1940.41 | 1901.11 | 0 |
| 1781022600 | 1932.33 | -8.13 | -0.42 | 1940.43 | 1958.56 | 1929.43 | 0 |
| 1780936200 | 1940.46 | -24.12 | -1.23 | 1964.56 | 1964.56 | 1929.96 | 0 |
| 1780677000 | 1964.58 | -26.53 | -1.33 | 1990.97 | 2013.34 | 1959.92 | 0 |
| 1780590600 | 1991.11 | 25.52 | 1.30 | 1965.57 | 1999.48 | 1965.57 | 0 |
| 1780504200 | 1965.59 | -26.24 | -1.32 | 1991.82 | 1991.82 | 1964.62 | 0 |
| 1780417800 | 1991.83 | -9.93 | -0.50 | 2001.92 | 2031.22 | 1988.74 | 0 |
| 1780331400 | 2001.76 | -48.19 | -2.35 | 2049.77 | 2049.77 | 1989.5 | 0 |
| 1780072200 | 2049.95 | 15.5 | 0.76 | 2031.71 | 2061.06 | 2031.71 | 0 |
| 1779985800 | 2034.45 | -24.35 | -1.18 | 2058.56 | 2058.56 | 2021.27 | 0 |
| 1779899400 | 2058.8 | 2.44 | 0.12 | 2056.41 | 2074.48 | 2056.41 | 0 |
| 1779813000 | 2056.36 | -9.25 | -0.45 | 2065.62 | 2088.73 | 2054.26 | 0 |
| 1779726600 | 2065.61 | 27.4 | 1.34 | 2038.21 | 2082.8 | 2038.21 | 0 |
| 1779467400 | 2038.21 | 13.28 | 0.66 | 2025 | 2048.06 | 2025 | 0 |
| 1779381000 | 2024.93 | 9.11 | 0.45 | 2015.84 | 2041.94 | 2013.13 | 0 |
| 1779294600 | 2015.82 | 37.19 | 1.88 | 1978.16 | 2025.39 | 1976.18 | 0 |
| 1779208200 | 1978.63 | -10.65 | -0.54 | 1989.28 | 2000.45 | 1966.35 | 0 |
| 1779121800 | 1989.28 | 31.32 | 1.60 | 1957.96 | 1989.28 | 1925.36 | 0 |
| 1778862600 | 1957.96 | -49.3 | -2.46 | 1979.05 | 1980.98 | 1953.21 | 0 |
| 1778776200 | 2007.26 | 0 | 0.00 | 2007.26 | 2007.26 | 2007.26 | 0 |
| 1778689800 | 2007.26 | 0 | 0.00 | 2007.26 | 2007.26 | 2007.26 | 0 |
| 1778603400 | 2007.26 | 0 | 0.00 | 2007.26 | 2007.26 | 2007.26 | 0 |
| 1778517000 | 2007.26 | -15.79 | -0.78 | 2023.02 | 2023.02 | 1995.88 | 0 |
| 1778257800 | 2023.05 | -12.6 | -0.62 | 2035.56 | 2042.69 | 2017.61 | 0 |
| 1778171400 | 2035.65 | -26 | -1.26 | 2061.81 | 2078.2199 | 2035.65 | 0 |
| 1778085000 | 2061.65 | 36.55 | 1.80 | 2025.05 | 2099.07 | 2018.45 | 0 |
| 1777998600 | 2025.1 | 12.72 | 0.63 | 2012.45 | 2033.12 | 1999.21 | 0 |
| 1777912200 | 2012.38 | 2.43 | 0.12 | 2038.28 | 2061.31 | 1998.02 | 0 |
| 1777566600 | 2009.95 | -0.02 | -0.00 | 2009.95 | 2044.84 | 1992.48 | 0 |
| 1777480200 | 2009.97 | -17.35 | -0.86 | 2027.29 | 2035.33 | 2008.23 | 0 |
| 1777393800 | 2027.32 | -16.3 | -0.80 | 2043.62 | 2054.75 | 2024.01 | 0 |
| 1777307400 | 2043.62 | -12.37 | -0.60 | 2056.16 | 2065.1 | 2043.62 | 0 |
| 1777048200 | 2055.9899 | -16.46 | -0.79 | 2071.77 | 2095.23 | 2046.89 | 0 |
| 1776961800 | 2072.45 | 0 | 0.00 | 2072.45 | 2072.45 | 2072.45 | 0 |
| 1776875400 | 2072.45 | -26.75 | -1.27 | 2099.21 | 2099.53 | 2072.45 | 0 |
| 1776789000 | 2099.2 | -0.59 | -0.03 | 2103.23 | 2114.23 | 2093.06 | 0 |
| 1776702600 | 2099.79 | -32.26 | -1.51 | 2118.51 | 2118.51 | 2092.4699 | 0 |
| 1776443400 | 2132.05 | 45.92 | 2.20 | 2086.02 | 2150.7 | 2085.53 | 0 |
| 1776357000 | 2086.13 | 19.12 | 0.93 | 2067 | 2104.46 | 2067 | 0 |
| 1776270600 | 2067.01 | -2.94 | -0.14 | 2073.1 | 2074.8 | 2056.4 | 0 |
| 1776184200 | 2069.95 | 32 | 1.57 | 2038.23 | 2072.9 | 2038.23 | 0 |
| 1776097800 | 2037.95 | 14.23 | 0.70 | 2023.71 | 2038.3 | 2001.87 | 0 |
| 1775838600 | 2023.72 | -18.48 | -0.90 | 2042.2 | 2055.35 | 2023.72 | 0 |
| 1775752200 | 2042.2 | -26.27 | -1.27 | 2068.4699 | 2068.4699 | 2032 | 0 |
| 1775665800 | 2068.4699 | 72.49 | 3.63 | 1997.1 | 2101.69 | 1997.1 | 0 |
| 1775579400 | 1995.98 | -20.13 | -1.00 | 1997.96 | 2036.96 | 1985.07 | 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
