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 | -7.61 | -2.53912115045 | 299.71 | 303.8 | 290.06 | 0 | 0 | IX |
| 4 | -7.1 | -2.37299465241 | 299.2 | 318.42 | 290.06 | 0 | 0 | IX |
| 12 | 34.9 | 13.5692068429 | 257.2 | 318.42 | 242.12 | 0 | 0 | IX |
| 26 | 17.91 | 6.53196688428 | 274.19 | 318.42 | 242.12 | 0 | 0 | IX |
| 52 | 75.1 | 34.6082949309 | 217 | 318.42 | 204.35 | 0 | 0 | IX |
| 156 | 224.02 | 329.054054054 | 68.08 | 318.42 | 64.69 | 0 | 0 | IX |
| 260 | 241.7 | 479.563492063 | 50.4 | 318.42 | 37.52 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781022600 | 294.52999 | 0 | 0.00 | 294.52999 | 294.52999 | 294.52999 | 0 |
| 1780936200 | 294.52999 | -2.17 | -0.73 | 293.77 | 299.13 | 292.04 | 0 |
| 1780677000 | 296.7 | -0.77 | -0.26 | 296.95999 | 298.88 | 294.52999 | 0 |
| 1780590600 | 297.47 | 0.64 | 0.22 | 297.66 | 299.77 | 294.08999 | 0 |
| 1780504200 | 296.83 | -3.71 | -1.23 | 299.70999 | 303.8 | 296.83 | 0 |
| 1780417800 | 300.54 | 0.26 | 0.09 | 302.26 | 302.83999 | 298.43 | 0 |
| 1780331400 | 300.27999 | -10.78 | -3.47 | 301.48 | 304.56 | 298.24 | 0 |
| 1780072200 | 311.06 | 0.06 | 0.02 | 313.3 | 313.94 | 310.74 | 0 |
| 1779985800 | 311 | 1.21 | 0.39 | 310.3 | 312.87 | 308.91 | 0 |
| 1779899400 | 309.79 | -5.05 | -1.60 | 314.83999 | 316.75 | 309.52999 | 0 |
| 1779813000 | 314.83999 | -1.86 | -0.59 | 317.20999 | 318.42 | 314.52 | 0 |
| 1779726600 | 316.7 | 8.57 | 2.78 | 312.93 | 316.7 | 312.8 | 0 |
| 1779467400 | 308.13 | 0.51 | 0.17 | 308.95999 | 310.31 | 306.41 | 0 |
| 1779381000 | 307.62 | 1.71 | 0.56 | 306.74 | 310.24 | 305.01 | 0 |
| 1779294600 | 305.91 | 8.31 | 2.79 | 297.02 | 307.63 | 296.32 | 0 |
| 1779208200 | 297.6 | 0.45 | 0.15 | 298.49 | 299.39 | 296 | 0 |
| 1779121800 | 297.14999 | -1.02 | -0.34 | 294.14999 | 299.13 | 292.17 | 0 |
| 1778862600 | 298.17 | -2.24 | -0.75 | 299.2 | 300.16 | 296 | 0 |
| 1778776200 | 300.41 | 5.75 | 1.95 | 296.58 | 300.41 | 295.94 | 0 |
| 1778689800 | 294.66 | 0.32 | 0.11 | 297.27999 | 297.98 | 290.89 | 0 |
| 1778603400 | 294.33999 | -2.05 | -0.69 | 294.98 | 296.45 | 292.23 | 0 |
| 1778517000 | 296.39 | 0.07 | 0.02 | 297.22 | 300.16 | 294.98 | 0 |
| 1778257800 | 296.32 | -1.92 | -0.64 | 296.07 | 298.43 | 294.72 | 0 |
| 1778171400 | 298.24 | 4.09 | 1.39 | 294.6 | 301.18 | 289.55 | 0 |
| 1778085000 | 294.14999 | 9.91 | 3.49 | 287.5 | 295.87 | 287.5 | 0 |
| 1777998600 | 284.24 | 3.7 | 1.32 | 280.92 | 287.76 | 280.22 | 0 |
| 1777912200 | 280.54 | -2.87 | -1.01 | 290.83 | 291.14999 | 280.54 | 0 |
| 1777566600 | 283.41 | -1.86 | -0.65 | 283.41 | 291.33999 | 281.82 | 0 |
| 1777480200 | 285.27 | 6.8 | 2.44 | 286.01 | 287.1 | 283.39 | 0 |
| 1777393800 | 278.47 | 0 | 0.00 | 278.47 | 278.47 | 278.47 | 0 |
| 1777307400 | 278.47 | 0 | 0.00 | 278.85 | 281.35 | 277.51 | 0 |
| 1777048200 | 278.47 | -3.07 | -1.09 | 279.3 | 280.07 | 274.83 | 0 |
| 1776961800 | 281.54 | -2.81 | -0.99 | 281.67 | 283.07 | 278.47 | 0 |
| 1776875400 | 284.35 | 3.32 | 1.18 | 283.39 | 285.37 | 281.08999 | 0 |
| 1776789000 | 281.02999 | -3.38 | -1.19 | 284.99 | 286.77999 | 281.02999 | 0 |
| 1776702600 | 284.41 | -4.35 | -1.51 | 286.08 | 286.77999 | 283.45999 | 0 |
| 1776443400 | 288.76 | 5.3 | 1.87 | 283.52 | 290.23 | 281.6 | 0 |
| 1776357000 | 283.45999 | -5.55 | -1.92 | 290.04 | 290.74 | 283.2 | 0 |
| 1776270600 | 289.01 | 1.21 | 0.42 | 288.57 | 290.1 | 287.67 | 0 |
| 1776184200 | 287.8 | 4.03 | 1.42 | 286.64999 | 288.5 | 283.89999 | 0 |
| 1776097800 | 283.77 | -7.35 | -2.52 | 284.86 | 285.05 | 279.94 | 0 |
| 1775838600 | 291.12 | 0 | 0.00 | 291.12 | 291.12 | 291.12 | 0 |
| 1775752200 | 291.12 | 12.24 | 4.39 | 290.45 | 292.27 | 289.04 | 0 |
| 1775665800 | 278.88 | 0 | 0.00 | 278.88 | 278.88 | 278.88 | 0 |
| 1775579400 | 278.88 | 2.3 | 0.83 | 277.99 | 284.06 | 276.70999 | 0 |
| 1775147400 | 276.58 | -2.62 | -0.94 | 274.02999 | 277.67 | 271.6 | 0 |
| 1775061000 | 279.2 | 12.99 | 4.88 | 275.33999 | 279.2 | 275.08999 | 0 |
| 1774974600 | 266.20999 | 6.46 | 2.49 | 260.77 | 268.63 | 260.58 | 0 |
| 1774888200 | 259.75 | 1.21 | 0.47 | 257.45 | 259.94 | 256.05 | 0 |
| 1774632600 | 258.54 | -2.81 | -1.08 | 261.92 | 262.44 | 254.9 | 0 |
| 1774546200 | 261.35 | -3.07 | -1.16 | 262.63 | 264.16 | 259.82 | 0 |
| 1774459800 | 264.42 | 6.65 | 2.58 | 261.8 | 264.42 | 261.41 | 0 |
| 1774373400 | 257.77 | 1.15 | 0.45 | 257.58 | 259.5 | 253.68 | 0 |
| 1774287000 | 256.62 | 6.84 | 2.74 | 243.78 | 260.58 | 242.12 | 0 |
| 1774027800 | 249.78 | -4.54 | -1.79 | 258.54 | 260.07 | 249.4 | 0 |
| 1773941400 | 254.32 | -7.03 | -2.69 | 255.21 | 257.77 | 250.55 | 0 |
| 1773855000 | 261.35 | 6.71 | 2.64 | 257.2 | 263.14 | 256.75 | 0 |
| 1773768600 | 254.64 | 0.38 | 0.15 | 252.85 | 262.69 | 251.51 | 0 |
| 1773682200 | 254.26 | 0.9 | 0.36 | 251.9 | 255.15 | 249.02 | 0 |
| 1773423000 | 253.36 | -3.77 | -1.47 | 256.3 | 257.89999 | 252.6 | 0 |
| 1773336600 | 257.13 | -8.89 | -3.34 | 263.97 | 264.93 | 254.64 | 0 |
| 1773250200 | 266.02 | -2.23 | -0.83 | 264.8 | 268.83 | 264.29 | 0 |
| 1773163800 | 268.25 | 9.07 | 3.50 | 267.17 | 269.33999 | 264.29 | 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
