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 | 0.07 | 0.425273390036 | 16.46 | 16.74 | 16.325 | 0 | 0 | IX |
| 4 | -0.37 | -2.18934911243 | 16.9 | 17.65 | 16.235 | 0 | 0 | IX |
| 12 | 0.23 | 1.41104294479 | 16.3 | 17.78 | 15.54 | 0 | 0 | IX |
| 26 | -0.31 | -1.84085510689 | 16.84 | 19.145 | 15.54 | 0 | 0 | IX |
| 52 | 0.425 | 2.63893200869 | 16.105 | 19.145 | 15.29 | 0 | 0 | IX |
| 156 | 3.175 | 23.7738674654 | 13.355 | 19.145 | 12.365 | 0 | 0 | IX |
| 260 | 3.175 | 23.7738674654 | 13.355 | 19.145 | 12.365 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780677000 | 16.53 | 0.02 | 0.12 | 16.559999 | 16.739999 | 16.44 | 0 |
| 1780590600 | 16.51 | 0.04 | 0.24 | 16.46 | 16.629999 | 16.44 | 0 |
| 1780504200 | 16.469999 | -0.07 | -0.39 | 16.485 | 16.559999 | 16.41 | 0 |
| 1780417800 | 16.535 | 0.09 | 0.52 | 16.55 | 16.715 | 16.48 | 0 |
| 1780331400 | 16.45 | -0.15 | -0.90 | 16.559999 | 16.6 | 16.325 | 0 |
| 1780072200 | 16.6 | 0.23 | 1.37 | 16.46 | 16.645 | 16.46 | 0 |
| 1779985800 | 16.375 | -0.08 | -0.46 | 16.328 | 16.495 | 16.235 | 0 |
| 1779899400 | 16.45 | 0.05 | 0.34 | 16.454999 | 16.575 | 16.425 | 0 |
| 1779813000 | 16.395 | -1.06 | -6.05 | 16.469999 | 16.53 | 16.329999 | 0 |
| 1779726600 | 17.45 | 0.19 | 1.10 | 17.42 | 17.65 | 17.42 | 0 |
| 1779467400 | 17.26 | 0.15 | 0.88 | 17.075 | 17.39 | 17.035 | 0 |
| 1779381000 | 17.11 | 0.02 | 0.09 | 17.09 | 17.225 | 16.925 | 0 |
| 1779294600 | 17.095 | 0.22 | 1.33 | 16.87 | 17.23 | 16.75 | 0 |
| 1779208200 | 16.87 | 0.05 | 0.27 | 16.86 | 17.055 | 16.86 | 0 |
| 1779121800 | 16.825 | -0.08 | -0.44 | 16.865 | 16.91 | 16.635 | 0 |
| 1778862600 | 16.9 | -0.27 | -1.57 | 17.04 | 17.125 | 16.815 | 0 |
| 1778776200 | 17.17 | 0.15 | 0.85 | 17.13 | 17.27 | 17.115 | 0 |
| 1778689800 | 17.025 | 0.1 | 0.59 | 17.085 | 17.11 | 16.81 | 0 |
| 1778603400 | 16.925 | -0.23 | -1.31 | 16.95 | 17.07 | 16.83 | 0 |
| 1778517000 | 17.15 | 0.12 | 0.70 | 17.04 | 17.21 | 17.005 | 0 |
| 1778257800 | 17.03 | -0.13 | -0.73 | 16.9 | 17.07 | 16.845 | 0 |
| 1778171400 | 17.155 | -0.1 | -0.55 | 17.19 | 17.37 | 17.15 | 0 |
| 1778085000 | 17.25 | 0.6 | 3.60 | 17.04 | 17.615 | 16.975 | 0 |
| 1777998600 | 16.649999 | 0.14 | 0.85 | 16.454999 | 16.765 | 16.379999 | 0 |
| 1777912200 | 16.51 | 0.05 | 0.27 | 16.625 | 16.805 | 16.454999 | 0 |
| 1777566600 | 16.465 | -0.76 | -4.41 | 16.465 | 16.594999 | 15.985 | 0 |
| 1777480200 | 17.225 | 0.09 | 0.53 | 17.3 | 17.41 | 17.19 | 0 |
| 1777393800 | 17.135 | 0 | 0.00 | 17.135 | 17.135 | 17.135 | 0 |
| 1777307400 | 17.135 | 0.04 | 0.23 | 17.08 | 17.23 | 17.015 | 0 |
| 1777048200 | 17.095 | -0.09 | -0.52 | 17.07 | 17.16 | 16.9 | 0 |
| 1776961800 | 17.185 | -0.1 | -0.55 | 17.12 | 17.305 | 16.995 | 0 |
| 1776875400 | 17.28 | -0.19 | -1.06 | 17.44 | 17.51 | 17.23 | 0 |
| 1776789000 | 17.465 | -0.15 | -0.82 | 17.68 | 17.77 | 17.41 | 0 |
| 1776702600 | 17.61 | -0.17 | -0.96 | 17.5 | 17.675 | 17.38 | 0 |
| 1776443400 | 17.78 | 0.49 | 2.83 | 17.27 | 17.78 | 17.235 | 0 |
| 1776357000 | 17.29 | -0.07 | -0.37 | 17.44 | 17.51 | 17.27 | 0 |
| 1776270600 | 17.355 | -0.01 | -0.06 | 17.385 | 17.445 | 17.245 | 0 |
| 1776184200 | 17.365 | 0.28 | 1.64 | 17.223 | 17.38 | 17.07 | 0 |
| 1776097800 | 17.085 | -0.12 | -0.67 | 17.01 | 17.085 | 16.89 | 0 |
| 1775838600 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1775752200 | 17.2 | 0.79 | 4.78 | 17.278 | 17.335 | 17.095 | 0 |
| 1775665800 | 16.415 | 0 | 0.00 | 16.415 | 16.415 | 16.415 | 0 |
| 1775579400 | 16.415 | 0.05 | 0.31 | 16.469999 | 16.73 | 16.335 | 0 |
| 1775147400 | 16.364999 | -0.22 | -1.30 | 16.219999 | 16.399999 | 16.094999 | 0 |
| 1775061000 | 16.579999 | 0.65 | 4.08 | 16.465 | 16.614999 | 16.405 | 0 |
| 1774974600 | 15.93 | 0.08 | 0.50 | 15.84 | 16.065 | 15.77 | 0 |
| 1774888200 | 15.85 | -0.02 | -0.13 | 15.78 | 15.855 | 15.675 | 0 |
| 1774632600 | 15.87 | -0.08 | -0.47 | 16 | 16.055 | 15.7 | 0 |
| 1774546200 | 15.945 | -0.38 | -2.36 | 16.18 | 16.225 | 15.91 | 0 |
| 1774459800 | 16.329999 | 0.22 | 1.40 | 16.385 | 16.45 | 16.235 | 0 |
| 1774373400 | 16.105 | -0.08 | -0.46 | 16.215 | 16.219999 | 15.935 | 0 |
| 1774287000 | 16.18 | 0.21 | 1.28 | 15.76 | 16.445 | 15.54 | 0 |
| 1774027800 | 15.975 | -0.28 | -1.72 | 16.48 | 16.55 | 15.975 | 0 |
| 1773941400 | 16.254999 | -0.39 | -2.31 | 16.425 | 16.5 | 16.125 | 0 |
| 1773855000 | 16.64 | 0.15 | 0.88 | 16.64 | 16.91 | 16.59 | 0 |
| 1773768600 | 16.495 | 0.11 | 0.64 | 16.375 | 16.68 | 16.375 | 0 |
| 1773682200 | 16.39 | 0.07 | 0.40 | 16.3 | 16.545 | 16.165 | 0 |
| 1773423000 | 16.325 | -0.19 | -1.12 | 16.27 | 16.53 | 16.225 | 0 |
| 1773336600 | 16.51 | -0.5 | -2.94 | 16.9 | 16.9 | 16.385 | 0 |
| 1773250200 | 17.01 | -0.08 | -0.44 | 16.88 | 17.155 | 16.88 | 0 |
| 1773163800 | 17.085 | 0.5 | 2.98 | 17.025 | 17.24 | 16.94 | 0 |
| 1773077400 | 16.59 | -0.2 | -1.19 | 16.295 | 16.59 | 16.2 | 0 |
| 1772818200 | 16.79 | -0.22 | -1.26 | 17.2 | 17.26 | 16.52 | 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
