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 | 82.93 | 1.29345303454 | 6411.52 | 6504.03 | 6394.28 | 0 | 0 | IX |
| 4 | 194.68 | 3.0902715496 | 6299.77 | 6536.96 | 6153.76 | 0 | 0 | IX |
| 12 | 699.31 | 12.0671804305 | 5795.14 | 6536.96 | 5743.43 | 0 | 0 | IX |
| 26 | 618.81 | 10.5317888775 | 5875.64 | 6536.96 | 5372.51 | 0 | 0 | IX |
| 52 | 1208.24 | 22.8564510301 | 5286.21 | 6536.96 | 5248.71 | 0 | 0 | IX |
| 156 | 2684.89 | 70.4776929619 | 3809.56 | 6536.96 | 3626.97 | 0 | 0 | IX |
| 260 | 2950.41 | 83.2499068859 | 3544.04 | 6536.96 | 2919.17 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782837000 | 6502.36 | 60.96 | 0.95 | 6447.78 | 6504.03 | 6447.78 | 0 |
| 1782750600 | 6441.4 | -11.68 | -0.18 | 6406.9 | 6445.01 | 6394.28 | 0 |
| 1782491400 | 6453.08 | 0 | 0.00 | 6453.08 | 6453.08 | 6453.08 | 0 |
| 1782405000 | 6453.08 | 26.38 | 0.41 | 6419.11 | 6481.45 | 6419.11 | 0 |
| 1782318600 | 6426.7 | 3.4 | 0.05 | 6411.52 | 6442.51 | 6400.1899 | 0 |
| 1782232200 | 6423.3 | -82.77 | -1.27 | 6498.47 | 6498.47 | 6401.07 | 0 |
| 1782145800 | 6506.07 | 41.71 | 0.65 | 6488.08 | 6536.96 | 6479.72 | 0 |
| 1781886600 | 6464.36 | 0 | 0.00 | 6464.36 | 6464.36 | 6464.36 | 0 |
| 1781800200 | 6464.36 | 0 | 0.00 | 6464.36 | 6464.36 | 6464.36 | 0 |
| 1781713800 | 6464.36 | 45.51 | 0.71 | 6411.37 | 6465.51 | 6407.02 | 0 |
| 1781627400 | 6418.85 | 4.59 | 0.07 | 6408.4 | 6441.12 | 6408.4 | 0 |
| 1781541000 | 6414.26 | 84.01 | 1.33 | 6332.67 | 6426.81 | 6332.67 | 0 |
| 1781281800 | 6330.25 | 126.51 | 2.04 | 6244.61 | 6348.06 | 6244.61 | 0 |
| 1781195400 | 6203.74 | 35.65 | 0.58 | 6155.12 | 6224.76 | 6153.76 | 0 |
| 1781109000 | 6168.09 | -71.69 | -1.15 | 6219.92 | 6226.7299 | 6162.31 | 0 |
| 1781022600 | 6239.78 | 0 | 0.00 | 6239.78 | 6239.78 | 6239.78 | 0 |
| 1780936200 | 6239.78 | -13.21 | -0.21 | 6211.42 | 6259.14 | 6159.13 | 0 |
| 1780677000 | 6252.99 | -30.05 | -0.48 | 6279.74 | 6299.02 | 6252.89 | 0 |
| 1780590600 | 6283.04 | 12.03 | 0.19 | 6269.31 | 6284.47 | 6248.33 | 0 |
| 1780504200 | 6271.01 | -27.13 | -0.43 | 6299.77 | 6299.77 | 6266.82 | 0 |
| 1780417800 | 6298.14 | 48.63 | 0.78 | 6254.55 | 6307 | 6254.55 | 0 |
| 1780331400 | 6249.51 | 1.14 | 0.02 | 6253.04 | 6277.34 | 6224.58 | 0 |
| 1780072200 | 6248.37 | 0.24 | 0.00 | 6250.27 | 6278.28 | 6245.84 | 0 |
| 1779985800 | 6248.13 | -18.44 | -0.29 | 6270.8 | 6270.8 | 6221.22 | 0 |
| 1779899400 | 6266.57 | 23.44 | 0.38 | 6246.58 | 6286.36 | 6246.58 | 0 |
| 1779813000 | 6243.13 | 12.1 | 0.19 | 6230.27 | 6261.85 | 6208.68 | 0 |
| 1779726600 | 6231.03 | 49.07 | 0.79 | 6178.01 | 6238.08 | 6178.01 | 0 |
| 1779467400 | 6181.96 | 69.63 | 1.14 | 6129.08 | 6190.16 | 6129.08 | 0 |
| 1779381000 | 6112.33 | 6.3 | 0.10 | 6116.6 | 6133.82 | 6085.54 | 0 |
| 1779294600 | 6106.03 | 70.65 | 1.17 | 6033.7 | 6121.89 | 6023.37 | 0 |
| 1779208200 | 6035.38 | 10.68 | 0.18 | 6040.8 | 6073.22 | 6017.1 | 0 |
| 1779121800 | 6024.7 | -11.53 | -0.19 | 6030.22 | 6065.79 | 5997.04 | 0 |
| 1778862600 | 6036.2299 | -71.23 | -1.17 | 6100.68 | 6102.02 | 6026.26 | 0 |
| 1778776200 | 6107.46 | 72.09 | 1.19 | 6040.7299 | 6112.07 | 6040.7299 | 0 |
| 1778689800 | 6035.37 | 57.27 | 0.96 | 5996.57 | 6035.65 | 5989.03 | 0 |
| 1778603400 | 5978.1 | -80.55 | -1.33 | 6057.16 | 6057.16 | 5977.37 | 0 |
| 1778517000 | 6058.65 | 11.78 | 0.19 | 6045.47 | 6059.04 | 6028.56 | 0 |
| 1778257800 | 6046.87 | -3.63 | -0.06 | 6042.4799 | 6056.54 | 6004.11 | 0 |
| 1778171400 | 6050.5 | -50.38 | -0.83 | 6108.7 | 6122.9799 | 6047.8 | 0 |
| 1778085000 | 6100.88 | 180.41 | 3.05 | 5994.02 | 6124.88 | 5994.02 | 0 |
| 1777998600 | 5920.47 | 0 | 0.00 | 5920.47 | 5920.47 | 5920.47 | 0 |
| 1777912200 | 5920.47 | -23.49 | -0.40 | 5952.3 | 5970.84 | 5907.26 | 0 |
| 1777566600 | 5943.96 | 54.93 | 0.93 | 5894.89 | 5943.96 | 5849.03 | 0 |
| 1777480200 | 5889.03 | -13.34 | -0.23 | 5891.99 | 5903.42 | 5874.57 | 0 |
| 1777393800 | 5902.37 | 0 | 0.00 | 5902.37 | 5902.37 | 5902.37 | 0 |
| 1777307400 | 5902.37 | -15.16 | -0.26 | 5921.7 | 5949.5 | 5891.03 | 0 |
| 1777048200 | 5917.53 | -13.11 | -0.22 | 5918.61 | 5931.65 | 5885.84 | 0 |
| 1776961800 | 5930.64 | 29.22 | 0.50 | 5911.39 | 5936.04 | 5892.41 | 0 |
| 1776875400 | 5901.42 | 1.7 | 0.03 | 5892.89 | 5920.7 | 5886.36 | 0 |
| 1776789000 | 5899.72 | -22.92 | -0.39 | 5926.3 | 5954.52 | 5890.84 | 0 |
| 1776702600 | 5922.64 | -60.72 | -1.01 | 5973.57 | 5973.57 | 5913.18 | 0 |
| 1776443400 | 5983.36 | 112.17 | 1.91 | 5871.18 | 5983.76 | 5866.04 | 0 |
| 1776357000 | 5871.1899 | 16.24 | 0.28 | 5871.5 | 5895.99 | 5864.72 | 0 |
| 1776270600 | 5854.95 | -19.01 | -0.32 | 5874.6899 | 5875.21 | 5849.68 | 0 |
| 1776184200 | 5873.96 | 78.33 | 1.35 | 5813.92 | 5874.11 | 5813.92 | 0 |
| 1776097800 | 5795.63 | 5.37 | 0.09 | 5806.1 | 5806.1 | 5758.6 | 0 |
| 1775838600 | 5790.26 | 0 | 0.00 | 5790.26 | 5790.26 | 5790.26 | 0 |
| 1775752200 | 5790.26 | 224.06 | 4.03 | 5795.14 | 5795.14 | 5743.43 | 0 |
| 1775665800 | 5566.2 | 0 | 0.00 | 5566.2 | 5566.2 | 5566.2 | 0 |
| 1775579400 | 5566.2 | -16.18 | -0.29 | 5588.4 | 5639.27 | 5537.59 | 0 |
| 1775147400 | 5582.38 | -28.01 | -0.50 | 5599.8 | 5605.86 | 5504.76 | 0 |
| 1775061000 | 5610.39 | 148.53 | 2.72 | 5495.62 | 5614.57 | 5495.62 | 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
