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 | -57.82 | -1.44093942671 | 4012.66 | 4016.83 | 3944.68 | 0 | 0 | IX |
| 4 | -58.38 | -1.45469224214 | 4013.22 | 4064.52 | 3944.68 | 0 | 0 | IX |
| 12 | -58.33 | -1.45346446824 | 4013.17 | 4139.42 | 3935.86 | 0 | 0 | IX |
| 26 | 544.09 | 15.9522099245 | 3410.75 | 4139.42 | 3373.12 | 0 | 0 | IX |
| 52 | 816.47 | 26.0157342824 | 3138.37 | 4139.42 | 3097.2 | 0 | 0 | IX |
| 156 | 1749.91 | 79.3635172092 | 2204.93 | 4139.42 | 2131.33 | 0 | 0 | IX |
| 260 | 2179.09 | 122.713782909 | 1775.75 | 4139.42 | 1693.96 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782923400 | 3954.84 | -49.36 | -1.23 | 4004.86 | 4004.86 | 3944.68 | 0 |
| 1782837000 | 4004.2 | 29.84 | 0.75 | 3982.65 | 4012.52 | 3982.65 | 0 |
| 1782750600 | 3974.36 | -32.4 | -0.81 | 3972.56 | 3987.57 | 3960.78 | 0 |
| 1782491400 | 4006.76 | 0 | 0.00 | 4006.76 | 4006.76 | 4006.76 | 0 |
| 1782405000 | 4006.76 | 22.49 | 0.56 | 3984.37 | 4016.83 | 3977.33 | 0 |
| 1782318600 | 3984.27 | -26.87 | -0.67 | 4012.66 | 4015.65 | 3970.32 | 0 |
| 1782232200 | 4011.14 | -20.87 | -0.52 | 4028.16 | 4028.39 | 3981.48 | 0 |
| 1782145800 | 4032.01 | 20.44 | 0.51 | 4013.97 | 4033.24 | 4008.59 | 0 |
| 1781886600 | 4011.57 | 0 | 0.00 | 4011.57 | 4011.57 | 4011.57 | 0 |
| 1781800200 | 4011.57 | 0 | 0.00 | 4011.57 | 4011.57 | 4011.57 | 0 |
| 1781713800 | 4011.57 | -2.14 | -0.05 | 4014.55 | 4014.55 | 3977.06 | 0 |
| 1781627400 | 4013.71 | -0.05 | -0.00 | 4020.07 | 4040.56 | 4006.64 | 0 |
| 1781541000 | 4013.76 | -37.69 | -0.93 | 4064.07 | 4064.52 | 3996.95 | 0 |
| 1781281800 | 4051.45 | 24.67 | 0.61 | 4022.57 | 4052.13 | 4004.71 | 0 |
| 1781195400 | 4026.78 | 40.01 | 1.00 | 3987.7 | 4042.68 | 3987.7 | 0 |
| 1781109000 | 3986.77 | -13.35 | -0.33 | 3969.39 | 3994.22 | 3956.54 | 0 |
| 1781022600 | 4000.12 | 0 | 0.00 | 4000.12 | 4000.12 | 4000.12 | 0 |
| 1780936200 | 4000.12 | -1.2 | -0.03 | 4003.06 | 4026.27 | 3996.32 | 0 |
| 1780677000 | 4001.32 | 4.43 | 0.11 | 3996.54 | 4022.42 | 3993.03 | 0 |
| 1780590600 | 3996.89 | -24.43 | -0.61 | 4019.43 | 4019.43 | 3988.7 | 0 |
| 1780504200 | 4021.32 | 9.12 | 0.23 | 4013.22 | 4034.27 | 4006.86 | 0 |
| 1780417800 | 4012.2 | 17.56 | 0.44 | 3997.67 | 4019.64 | 3982.43 | 0 |
| 1780331400 | 3994.64 | 13.09 | 0.33 | 3980.71 | 4004.49 | 3971.78 | 0 |
| 1780072200 | 3981.55 | -22.74 | -0.57 | 4000.9 | 4007.37 | 3973.07 | 0 |
| 1779985800 | 4004.29 | -45.46 | -1.12 | 4047.33 | 4047.33 | 3995.35 | 0 |
| 1779899400 | 4049.75 | -66.77 | -1.62 | 4121.4 | 4121.4 | 4036.31 | 0 |
| 1779813000 | 4116.52 | 12.69 | 0.31 | 4108.24 | 4139.42 | 4105.22 | 0 |
| 1779726600 | 4103.83 | 16.25 | 0.40 | 4091.87 | 4107.2 | 4087.35 | 0 |
| 1779467400 | 4087.58 | -2.54 | -0.06 | 4095.53 | 4097.67 | 4074.9 | 0 |
| 1779381000 | 4090.12 | 12.36 | 0.30 | 4076.01 | 4098 | 4069.65 | 0 |
| 1779294600 | 4077.76 | 13.7 | 0.34 | 4066.72 | 4093.68 | 4065.07 | 0 |
| 1779208200 | 4064.06 | 2.43 | 0.06 | 4062.02 | 4085.37 | 4050.1 | 0 |
| 1779121800 | 4061.63 | 70.99 | 1.78 | 3996.88 | 4061.76 | 3983.99 | 0 |
| 1778862600 | 3990.64 | -42.16 | -1.05 | 4031.8 | 4031.8 | 3986.21 | 0 |
| 1778776200 | 4032.8 | 16.09 | 0.40 | 4018.74 | 4045.53 | 4018.74 | 0 |
| 1778689800 | 4016.71 | 30.62 | 0.77 | 3989 | 4039.74 | 3989 | 0 |
| 1778603400 | 3986.09 | -40.05 | -0.99 | 4022.64 | 4022.91 | 3981.21 | 0 |
| 1778517000 | 4026.14 | 47.87 | 1.20 | 3987.08 | 4027.83 | 3975.12 | 0 |
| 1778257800 | 3978.27 | -12.46 | -0.31 | 3985.33 | 3986 | 3961.66 | 0 |
| 1778171400 | 3990.73 | -72.69 | -1.79 | 4061.36 | 4061.36 | 3984.14 | 0 |
| 1778085000 | 4063.42 | 5.83 | 0.14 | 4063.88 | 4080.17 | 4022.42 | 0 |
| 1777998600 | 4057.59 | 32.35 | 0.80 | 4028.77 | 4060.63 | 4028.15 | 0 |
| 1777912200 | 4025.24 | -45.53 | -1.12 | 4072.79 | 4075.22 | 4016.18 | 0 |
| 1777566600 | 4070.77 | 67.19 | 1.68 | 4018.15 | 4070.79 | 3996.36 | 0 |
| 1777480200 | 4003.58 | 8.12 | 0.20 | 4017.71 | 4032.7 | 3995.38 | 0 |
| 1777393800 | 3995.46 | 0 | 0.00 | 3995.46 | 3995.46 | 3995.46 | 0 |
| 1777307400 | 3995.46 | -29.97 | -0.74 | 4024.79 | 4045.3 | 3992.03 | 0 |
| 1777048200 | 4025.43 | -3.99 | -0.10 | 4029.79 | 4046.11 | 4023.09 | 0 |
| 1776961800 | 4029.42 | 32.93 | 0.82 | 3997.78 | 4033.3 | 3992.74 | 0 |
| 1776875400 | 3996.49 | 14.63 | 0.37 | 3985.15 | 4014.85 | 3985.09 | 0 |
| 1776789000 | 3981.86 | 1.02 | 0.03 | 3980.87 | 4007.2 | 3978.43 | 0 |
| 1776702600 | 3980.84 | 28.04 | 0.71 | 3953.31 | 3984.32 | 3946.12 | 0 |
| 1776443400 | 3952.8 | -47.37 | -1.18 | 3995.01 | 4003.12 | 3935.86 | 0 |
| 1776357000 | 4000.17 | 3.07 | 0.08 | 3995.52 | 4009.39 | 3977.57 | 0 |
| 1776270600 | 3997.1 | -18.45 | -0.46 | 4014.95 | 4026 | 3996.21 | 0 |
| 1776184200 | 4015.55 | -4.27 | -0.11 | 4018.95 | 4035.46 | 3999.2 | 0 |
| 1776097800 | 4019.82 | -25.38 | -0.63 | 4025.47 | 4032.53 | 4001.23 | 0 |
| 1775838600 | 4045.2 | 0 | 0.00 | 4045.2 | 4045.2 | 4045.2 | 0 |
| 1775752200 | 4045.2 | 63.81 | 1.60 | 4013.17 | 4045.25 | 4013.17 | 0 |
| 1775665800 | 3981.39 | 0 | 0.00 | 3981.39 | 3981.39 | 3981.39 | 0 |
| 1775579400 | 3981.39 | -3.16 | -0.08 | 3982.85 | 4017.84 | 3975.29 | 0 |
| 1775147400 | 3984.55 | 50.89 | 1.29 | 3941.16 | 3984.55 | 3922.73 | 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
