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 | -30.5 | -1.86772810778 | 1633 | 1649.5 | 1574 | 74719 | 1608.83917568 | DE |
| 4 | 35.5 | 2.26547543076 | 1567 | 1793 | 1562 | 95308 | 1656.69162959 | DE |
| 12 | -145.5 | -8.323798627 | 1748 | 1799.5 | 1529 | 117131 | 1645.20307818 | DE |
| 26 | -512.5 | -24.231678487 | 2115 | 2300 | 1529 | 96805 | 1758.04580556 | DE |
| 52 | -504.5 | -23.9439962031 | 2107 | 2300 | 1529 | 75468 | 1867.79964922 | DE |
| 156 | -381.7 | -19.2369720794 | 1984.2 | 2957 | 1529 | 62880 | 2058.92110059 | DE |
| 260 | 380 | 31.0838445808 | 1222.5 | 2957 | 957.6 | 65984 | 1773.47557125 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782923400 | 1595 | -3 | -0.19 | 1597 | 1600.5 | 1574 | 79732 |
| 1782837000 | 1598 | -17.5 | -1.08 | 1611 | 1621 | 1579 | 80544 |
| 1782750600 | 1615.5 | -10.5 | -0.65 | 1629.5 | 1637 | 1614.5 | 73709 |
| 1782491400 | 1626 | 12.5 | 0.77 | 1612 | 1633 | 1596.5 | 66784 |
| 1782405000 | 1613.5 | -15.5 | -0.95 | 1633 | 1649.5 | 1610 | 72825 |
| 1782318600 | 1629 | 24 | 1.50 | 1610.5 | 1636.5 | 1602.5 | 75390 |
| 1782232200 | 1605 | -15 | -0.93 | 1591 | 1608 | 1573 | 87625 |
| 1782145800 | 1620 | -101.5 | -5.90 | 1721 | 1726 | 1615 | 162493 |
| 1781886600 | 1721.5 | -41.5 | -2.35 | 1765 | 1784.5 | 1719.5 | 131198 |
| 1781800200 | 1763 | 35.5 | 2.05 | 1719.5 | 1765 | 1708 | 98017 |
| 1781713800 | 1727.5 | -22 | -1.26 | 1746 | 1760 | 1718 | 92149 |
| 1781627400 | 1749.5 | 37.5 | 2.19 | 1716 | 1752.5 | 1708.5 | 85053 |
| 1781541000 | 1712 | 15 | 0.88 | 1766 | 1793 | 1712 | 108407 |
| 1781281800 | 1697 | 54 | 3.29 | 1680.5 | 1739 | 1676 | 126690 |
| 1781195400 | 1643 | 7.5 | 0.46 | 1629.5 | 1676.5 | 1625 | 83012 |
| 1781109000 | 1635.5 | -30 | -1.80 | 1673.5 | 1678.5 | 1611.5 | 110052 |
| 1781022600 | 1665.5 | 22 | 1.34 | 1625.5 | 1679.5 | 1625.5 | 88718 |
| 1780936200 | 1643.5 | 24.5 | 1.51 | 1591 | 1645 | 1580 | 95204 |
| 1780677000 | 1619 | 36.5 | 2.31 | 1587.5 | 1624.5 | 1574 | 108110 |
| 1780590600 | 1582.5 | 18.5 | 1.18 | 1567 | 1614.5 | 1562 | 80455 |
| 1780504200 | 1564 | -39.5 | -2.46 | 1600 | 1603 | 1564 | 95397 |
| 1780417800 | 1603.5 | -6 | -0.37 | 1618 | 1648 | 1594.5 | 73311 |
| 1780331400 | 1609.5 | -10.5 | -0.65 | 1625 | 1673 | 1600.5 | 116725 |
| 1780072200 | 1620 | -14 | -0.86 | 1655 | 1673.5 | 1620 | 715403 |
| 1779985800 | 1634 | 0 | 0.00 | 1616.5 | 1645.5 | 1595.5 | 77326 |
| 1779899400 | 1634 | 37.5 | 2.35 | 1610 | 1674.5 | 1608.5 | 96017 |
| 1779813000 | 1596.5 | -54 | -3.27 | 1641 | 1641 | 1593 | 66337 |
| 1779726600 | 1650.5 | 45.5 | 2.83 | 1624 | 1655 | 1615.5 | 47801 |
| 1779467400 | 1605 | -2.5 | -0.16 | 1639 | 1656 | 1600 | 60642 |
| 1779381000 | 1607.5 | -14.5 | -0.89 | 1620 | 1623.5 | 1585.5 | 66800 |
| 1779294600 | 1622 | 15 | 0.93 | 1597.5 | 1642 | 1563.5 | 70274 |
| 1779208200 | 1607 | 27 | 1.71 | 1585 | 1621.5 | 1574.5 | 69265 |
| 1779121800 | 1580 | 4.5 | 0.29 | 1550 | 1596.5 | 1530 | 79128 |
| 1778862600 | 1575.5 | -31 | -1.93 | 1578 | 1598 | 1570 | 102920 |
| 1778776200 | 1606.5 | 0 | 0.00 | 1606.5 | 1606.5 | 1606.5 | 0 |
| 1778689800 | 1606.5 | 0 | 0.00 | 1606.5 | 1606.5 | 1606.5 | 0 |
| 1778603400 | 1606.5 | 0 | 0.00 | 1606.5 | 1606.5 | 1606.5 | 0 |
| 1778517000 | 1606.5 | -54.5 | -3.28 | 1661.5 | 1663 | 1598.5 | 80954 |
| 1778257800 | 1661 | -41 | -2.41 | 1682.5 | 1693 | 1658.5 | 63775 |
| 1778171400 | 1702 | 30.5 | 1.82 | 1691.5 | 1749.5 | 1679 | 121548 |
| 1778085000 | 1671.5 | 83.5 | 5.26 | 1602.5 | 1709 | 1594 | 124347 |
| 1777998600 | 1588 | -0.5 | -0.03 | 1581 | 1621 | 1570.5 | 63280 |
| 1777912200 | 1588.5 | -35 | -2.16 | 1620 | 1623.5 | 1572.5 | 98401 |
| 1777566600 | 1623.5 | 16 | 1.00 | 1585 | 1634 | 1579 | 98247 |
| 1777480200 | 1607.5 | -15 | -0.92 | 1615 | 1619.5 | 1585 | 62794 |
| 1777393800 | 1622.5 | -35.5 | -2.14 | 1655 | 1670 | 1622.5 | 72065 |
| 1777307400 | 1658 | 10 | 0.61 | 1648 | 1664.5 | 1645 | 87302 |
| 1777048200 | 1648 | 2.5 | 0.15 | 1651 | 1665.5 | 1628 | 84426 |
| 1776961800 | 1645.5 | 0 | 0.00 | 1645.5 | 1645.5 | 1645.5 | 0 |
| 1776875400 | 1645.5 | -30.5 | -1.82 | 1667.5 | 1673.5 | 1641 | 76232 |
| 1776789000 | 1676 | -20 | -1.18 | 1704 | 1706.5 | 1676 | 55554 |
| 1776702600 | 1696 | -45 | -2.58 | 1705 | 1712.5 | 1691 | 94035 |
| 1776443400 | 1741 | 86.5 | 5.23 | 1658 | 1766 | 1657.5 | 156746 |
| 1776357000 | 1654.5 | 18 | 1.10 | 1628.5 | 1670.5 | 1620.5 | 154305 |
| 1776270600 | 1636.5 | -146.5 | -8.22 | 1620 | 1649.25 | 1529 | 351878 |
| 1776184200 | 1783 | 21 | 1.19 | 1767.5 | 1793.5 | 1754 | 81782 |
| 1776097800 | 1762 | 4.5 | 0.26 | 1724.5 | 1763.5 | 1722.5 | 73903 |
| 1775838600 | 1757.5 | 6 | 0.34 | 1768 | 1799.5 | 1757.5 | 102599 |
| 1775752200 | 1751.5 | -16.5 | -0.93 | 1748 | 1754 | 1726.5 | 96264 |
| 1775665800 | 1768 | 119.5 | 7.25 | 1747.5 | 1792 | 1724.5 | 150437 |
| 1775579400 | 1648.5 | -21 | -1.26 | 1682 | 1712 | 1643 | 75005 |
| 1775147400 | 1669.5 | 0 | 0.00 | 1669.5 | 1669.5 | 1669.5 | 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
