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 | -0.4 | -0.720461095101 | 55.52 | 57.5 | 53.9 | 225093 | 55.76049612 | DE |
| 4 | -18.22 | -24.8431960731 | 73.34 | 74.16 | 53.9 | 303892 | 61.23865705 | DE |
| 12 | 6.42 | 13.18275154 | 48.7 | 78.14 | 46.3 | 329160 | 59.34159301 | DE |
| 26 | -5.02 | -8.34718989026 | 60.14 | 78.14 | 45.5 | 378942 | 55.90565564 | DE |
| 52 | -26.86 | -32.7640888021 | 81.98 | 84.58 | 45.5 | 360290 | 59.53554315 | DE |
| 156 | -106.88 | -65.975308642 | 162 | 162.05 | 45.5 | 281161 | 89.1312584 | DE |
| 260 | -269.48 | -83.0191004313 | 324.6 | 402.1 | 45.5 | 234947 | 142.21623573 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 55.12 | -0.16 | -0.29 | 55.6 | 55.88 | 54.98 | 915470 |
| 1781800200 | 55.28 | -1.84 | -3.22 | 56.6 | 56.64 | 53.9 | 333838 |
| 1781713800 | 57.12 | 1.56 | 2.81 | 55.58 | 57.5 | 55.5 | 193220 |
| 1781627400 | 55.56 | 0.04 | 0.07 | 55.24 | 56.02 | 54.9 | 210985 |
| 1781541000 | 55.52 | -0.16 | -0.29 | 56.04 | 56.7 | 55.3 | 179925 |
| 1781281800 | 55.68 | 0.88 | 1.61 | 55.52 | 56.08 | 54.56 | 207495 |
| 1781195400 | 54.8 | -2.36 | -4.13 | 57 | 57.02 | 54.5 | 228024 |
| 1781109000 | 57.16 | -0.32 | -0.56 | 57.6 | 57.96 | 56.34 | 167784 |
| 1781022600 | 57.48 | -1.18 | -2.01 | 58.42 | 59.44 | 57.48 | 181810 |
| 1780936200 | 58.66 | -0.58 | -0.98 | 59.3 | 60.32 | 58.4 | 195821 |
| 1780677000 | 59.24 | -2.98 | -4.79 | 62.18 | 62.8 | 58.94 | 274914 |
| 1780590600 | 62.22 | 1.7 | 2.81 | 60.38 | 64.239999 | 60.26 | 263207 |
| 1780504200 | 60.52 | -1.98 | -3.17 | 62.5 | 62.76 | 60.5 | 192536 |
| 1780417800 | 62.5 | -1.82 | -2.83 | 64.319999 | 65.86 | 62.5 | 291304 |
| 1780331400 | 64.319999 | 1.28 | 2.03 | 62.78 | 64.599999 | 61.3 | 264261 |
| 1780072200 | 63.04 | 3.02 | 5.03 | 60.52 | 63.38 | 60.16 | 778325 |
| 1779985800 | 60.02 | -0.9 | -1.48 | 60.5 | 60.58 | 58.5 | 289426 |
| 1779899400 | 60.92 | -3.32 | -5.17 | 64.48 | 65 | 60.62 | 528240 |
| 1779813000 | 64.239999 | -7.88 | -10.93 | 68.7 | 69.2 | 64.239999 | 317432 |
| 1779726600 | 72.12 | -0.08 | -0.11 | 72.38 | 72.8 | 71.58 | 196187 |
| 1779467400 | 72.2 | -1.06 | -1.45 | 73.34 | 74.16 | 72.2 | 308683 |
| 1779381000 | 73.26 | -2.34 | -3.10 | 76 | 76.2 | 73.26 | 291029 |
| 1779294600 | 75.6 | -0.34 | -0.45 | 74.62 | 76.44 | 74.28 | 285361 |
| 1779208200 | 75.94 | 0.44 | 0.58 | 75.04 | 78.14 | 74.92 | 314087 |
| 1779121800 | 75.5 | 5.82 | 8.35 | 70.52 | 76.48 | 70.52 | 596915 |
| 1778862600 | 69.68 | 1.22 | 1.78 | 66.8 | 70.28 | 66.68 | 178943 |
| 1778776200 | 68.46 | 0 | 0.00 | 68.46 | 68.46 | 68.46 | 0 |
| 1778689800 | 68.46 | 0 | 0.00 | 68.46 | 68.46 | 68.46 | 0 |
| 1778603400 | 68.46 | 0 | 0.00 | 68.46 | 68.46 | 68.46 | 0 |
| 1778517000 | 68.46 | 4.96 | 7.81 | 63.8 | 69.18 | 63.8 | 489441 |
| 1778257800 | 63.5 | 1.8 | 2.92 | 62 | 63.5 | 60.86 | 309463 |
| 1778171400 | 61.7 | -0.24 | -0.39 | 62 | 62.38 | 59.68 | 371776 |
| 1778085000 | 61.94 | -1.64 | -2.58 | 64.22 | 64.4 | 61.62 | 484891 |
| 1777998600 | 63.58 | 4.14 | 6.97 | 60.36 | 63.58 | 60.28 | 550066 |
| 1777912200 | 59.44 | 1.9 | 3.30 | 58.04 | 60.12 | 57.76 | 341342 |
| 1777566600 | 57.54 | 2.4 | 4.35 | 56 | 57.58 | 55.48 | 461996 |
| 1777480200 | 55.14 | 1.04 | 1.92 | 52.66 | 57.32 | 52.54 | 387381 |
| 1777393800 | 54.1 | -1.32 | -2.38 | 54.7 | 55.3 | 54.02 | 153939 |
| 1777307400 | 55.42 | 1.26 | 2.33 | 54.18 | 55.64 | 54.12 | 226805 |
| 1777048200 | 54.16 | -0.88 | -1.60 | 53.78 | 54.2 | 52.94 | 241053 |
| 1776961800 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
| 1776875400 | 55.04 | -0.9 | -1.61 | 55.8 | 56.5 | 54.54 | 188483 |
| 1776789000 | 55.94 | 0.98 | 1.78 | 55.34 | 57.18 | 54.84 | 316174 |
| 1776702600 | 54.96 | -1.86 | -3.27 | 56.7 | 56.7 | 54.24 | 296044 |
| 1776443400 | 56.82 | 0.04 | 0.07 | 57.6 | 58.28 | 56.54 | 310532 |
| 1776357000 | 56.78 | 2.6 | 4.80 | 54.28 | 57 | 54.1 | 492892 |
| 1776270600 | 54.18 | 0.54 | 1.01 | 53.88 | 54.46 | 52.9 | 295772 |
| 1776184200 | 53.64 | 2.94 | 5.80 | 51.2 | 53.88 | 50.9 | 344380 |
| 1776097800 | 50.7 | 1.13 | 2.28 | 49.88 | 50.7 | 49.16 | 238624 |
| 1775838600 | 49.57 | -0.06 | -0.12 | 49.73 | 50.72 | 49.28 | 271493 |
| 1775752200 | 49.63 | -0.67 | -1.33 | 50.12 | 50.7 | 49.23 | 365158 |
| 1775665800 | 50.3 | 0.3 | 0.60 | 51.5 | 52.14 | 50.18 | 461408 |
| 1775579400 | 50 | 0.5 | 1.01 | 49.8 | 50.86 | 49.26 | 335066 |
| 1775147400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1775061000 | 49.5 | 0.84 | 1.73 | 50.68 | 51.1 | 48.51 | 438921 |
| 1774974600 | 48.66 | 0 | 0.00 | 48.66 | 48.66 | 48.66 | 0 |
| 1774888200 | 48.66 | 1.65 | 3.51 | 46.62 | 48.91 | 46.3 | 255239 |
| 1774632600 | 47.01 | -0.91 | -1.90 | 48.7 | 48.7 | 46.58 | 301757 |
| 1774546200 | 47.92 | 2.15 | 4.70 | 46.05 | 48.73 | 45.97 | 447525 |
| 1774459800 | 45.77 | -0.28 | -0.61 | 46.2 | 46.8 | 45.5 | 404155 |
| 1774373400 | 46.05 | -3.46 | -6.99 | 48.4 | 50.14 | 46.05 | 701696 |
| 1774287000 | 49.51 | -1.59 | -3.11 | 48.88 | 51.38 | 48.6 | 499865 |
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
