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 | -13.7 | -4.73066298343 | 289.6 | 293.7 | 272.55 | 935425 | 281.80229935 | DE |
| 4 | 0.4 | 0.145190562613 | 275.5 | 293.7 | 257.4 | 1127836 | 278.15882633 | DE |
| 12 | 39.35 | 16.6349608962 | 236.55 | 293.7 | 231.075 | 1037859 | 270.89248716 | DE |
| 26 | 39.7 | 16.8077900085 | 236.2 | 293.7 | 223.75 | 998173 | 259.21724562 | DE |
| 52 | 55.5 | 25.1814882033 | 220.4 | 293.7 | 208.8 | 929094 | 247.68074735 | DE |
| 156 | 113.34 | 69.7219488189 | 162.56 | 293.7 | 134.38 | 861447 | 220.22827836 | DE |
| 260 | 140 | 103.016924209 | 135.9 | 293.7 | 110.02 | 879484 | 186.96858354 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 276.05 | -3.5 | -1.25 | 277.6 | 279.85 | 272.55 | 1167137 |
| 1782405000 | 279.55 | -0.95 | -0.34 | 282 | 284.3 | 278.85 | 758349 |
| 1782318600 | 280.5 | 1 | 0.36 | 280.1 | 282.85 | 277.89999 | 771112 |
| 1782232200 | 279.5 | -13.25 | -4.53 | 284.89999 | 285.6 | 277.3 | 924999 |
| 1782145800 | 292.75 | 1.75 | 0.60 | 289.6 | 293.7 | 288.3 | 1055527 |
| 1781886600 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1781800200 | 291 | 8.25 | 2.92 | 287.35 | 291.64999 | 286.14999 | 1970605 |
| 1781713800 | 282.75 | 5.8 | 2.09 | 277.05 | 286 | 276.95 | 1190354 |
| 1781627400 | 276.95 | 6.8 | 2.52 | 273.25 | 280.35 | 273.25 | 910512 |
| 1781541000 | 270.14999 | 4.85 | 1.83 | 272.39999 | 275.05 | 269.45 | 889196 |
| 1781281800 | 265.3 | 1 | 0.38 | 270.95 | 271.2 | 263.3 | 990380 |
| 1781195400 | 264.3 | 6.6 | 2.56 | 259.85 | 264.55 | 257.95 | 1035647 |
| 1781109000 | 257.7 | -5.75 | -2.18 | 263 | 264.1 | 257.39999 | 1198926 |
| 1781022600 | 263.45 | -7.05 | -2.61 | 269.39999 | 273.77499 | 263.45 | 986497 |
| 1780936200 | 270.5 | 1.45 | 0.54 | 262.7 | 272.55 | 262 | 782008 |
| 1780677000 | 269.05 | -12.8 | -4.54 | 281.2 | 281.3 | 268.55 | 1084866 |
| 1780590600 | 281.85 | -1.6 | -0.56 | 282.45 | 285.64999 | 276.5 | 1151827 |
| 1780504200 | 283.45 | -3.7 | -1.29 | 285.1 | 286.7 | 280.3 | 945788 |
| 1780417800 | 287.14999 | 10.95 | 3.96 | 279.95 | 288.05 | 279.25 | 1272460 |
| 1780331400 | 276.2 | 6.25 | 2.32 | 275.5 | 281.45 | 271.35 | 1285833 |
| 1780072200 | 269.95 | 2.7 | 1.01 | 267.89999 | 273.1 | 267.39999 | 1559250 |
| 1779985800 | 267.25 | -1.7 | -0.63 | 268.95 | 269.7 | 264.45 | 1011683 |
| 1779899400 | 268.95 | -4.25 | -1.56 | 274.14999 | 275.8 | 266.89999 | 739526 |
| 1779813000 | 273.2 | -4.1 | -1.48 | 277.5 | 278.14999 | 270.5 | 578684 |
| 1779726600 | 277.3 | 8.25 | 3.07 | 274 | 278.55 | 273.2 | 566756 |
| 1779467400 | 269.05 | 4.45 | 1.68 | 267.5 | 271.85 | 267.14999 | 813317 |
| 1779381000 | 264.6 | 0 | 0.00 | 265.75 | 267.55 | 261.6 | 691479 |
| 1779294600 | 264.6 | 8.8 | 3.44 | 255.8 | 267.925 | 255.4 | 839640 |
| 1779208200 | 255.8 | -5.15 | -1.97 | 258.7 | 263.55 | 253.05 | 814796 |
| 1779121800 | 260.95 | -2.8 | -1.06 | 260.64999 | 266.89999 | 259.7 | 701686 |
| 1778862600 | 263.75 | -7.2 | -2.66 | 265.2 | 267.14999 | 261.1 | 916040 |
| 1778776200 | 270.95 | 2.55 | 0.95 | 270 | 271.7 | 268.89999 | 591332 |
| 1778689800 | 268.39999 | 3.1 | 1.17 | 270 | 270 | 262.7 | 885953 |
| 1778603400 | 265.3 | -9.35 | -3.40 | 269.14999 | 271.55 | 263.95 | 891973 |
| 1778517000 | 274.64999 | 2.05 | 0.75 | 270 | 274.64999 | 265.95 | 1072580 |
| 1778257800 | 272.6 | -2.6 | -0.94 | 273.7 | 277.39999 | 272.6 | 1008723 |
| 1778171400 | 275.2 | -7.5 | -2.65 | 285 | 287.89999 | 275.2 | 1103402 |
| 1778085000 | 282.7 | 9.75 | 3.57 | 277.89999 | 285.1 | 275.45 | 1238946 |
| 1777998600 | 272.95 | 12.4 | 4.76 | 262.5 | 273.1 | 261.7 | 908553 |
| 1777912200 | 260.55 | -8.05 | -3.00 | 269 | 270 | 260.55 | 1470187 |
| 1777566600 | 268.6 | -2.95 | -1.09 | 262.1 | 272.39999 | 261.05 | 1608611 |
| 1777480200 | 271.55 | -3.55 | -1.29 | 270.7 | 273.1 | 269.05 | 670897 |
| 1777393800 | 275.1 | 0 | 0.00 | 275.1 | 275.1 | 275.1 | 0 |
| 1777307400 | 275.1 | -0.9 | -0.33 | 276.45 | 280.8 | 274.2 | 575684 |
| 1777048200 | 276 | 1.15 | 0.42 | 271.89999 | 276.64999 | 269.35 | 710066 |
| 1776961800 | 274.85 | 0.95 | 0.35 | 271.6 | 275.85 | 269.5 | 759848 |
| 1776875400 | 273.89999 | 1.8 | 0.66 | 279.35 | 281.5 | 270.35 | 1065742 |
| 1776789000 | 272.1 | -1.5 | -0.55 | 275.25 | 276.64999 | 271.1 | 806412 |
| 1776702600 | 273.6 | -5.05 | -1.81 | 273.1 | 274.7 | 271.3 | 923726 |
| 1776443400 | 278.64999 | 10.9 | 4.07 | 267.75 | 281.5 | 267 | 1433773 |
| 1776357000 | 267.75 | 1.55 | 0.58 | 268 | 271.45 | 266.85 | 739185 |
| 1776270600 | 266.2 | -1.35 | -0.50 | 266.95 | 268.95 | 265.45 | 628977 |
| 1776184200 | 267.55 | 7.25 | 2.79 | 261.5 | 268.25 | 261.5 | 1122601 |
| 1776097800 | 260.3 | 4.2 | 1.64 | 258.8 | 261.3 | 256.55 | 703179 |
| 1775838600 | 256.1 | 0 | 0.00 | 256.1 | 256.1 | 256.1 | 0 |
| 1775752200 | 256.1 | 0.15 | 0.06 | 253.6 | 256.1 | 251.95 | 1142068 |
| 1775665800 | 255.95 | 22.7 | 9.73 | 251.9 | 259.14999 | 247.6 | 1727840 |
| 1775579400 | 233.25 | -2.9 | -1.23 | 236.55 | 239.55 | 231.075 | 807900 |
| 1775147400 | 236.15 | -3.8 | -1.58 | 232.7 | 237.4 | 228.4 | 1125309 |
| 1775061000 | 239.95 | 10.85 | 4.74 | 238.3 | 241.1 | 234.65 | 1144729 |
| 1774974600 | 229.1 | 1.55 | 0.68 | 225.8 | 231.65 | 225.3 | 1344619 |
| 1774888200 | 227.55 | -1.65 | -0.72 | 227.65 | 232.025 | 226.05 | 1076996 |
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
