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 | 1.8 | 1.28113879004 | 140.5 | 146 | 136.1 | 14456 | 142.27023699 | DE |
| 4 | -3.8 | -2.60095824778 | 146.1 | 154.6 | 131.4 | 20028 | 140.46103814 | DE |
| 12 | -12.2 | -7.89644012945 | 154.5 | 163.8 | 131.4 | 15683 | 148.37162656 | DE |
| 26 | -27.8 | -16.3433274544 | 170.1 | 178.8 | 131.4 | 15296 | 154.16088409 | DE |
| 52 | -7.7 | -5.13333333333 | 150 | 178.8 | 131.4 | 14637 | 156.10294455 | DE |
| 156 | 9.7 | 7.31523378582 | 132.6 | 178.8 | 94.35 | 16931 | 134.47478045 | DE |
| 260 | -46.5 | -24.6292372881 | 188.8 | 189.9 | 73.7 | 19187 | 131.46336846 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 145.3 | 0 | 0.00 | 145.3 | 145.3 | 145.3 | 0 |
| 1783441800 | 145.3 | 0.3 | 0.21 | 144.9 | 146 | 144.4 | 12867 |
| 1783355400 | 145 | 1.6 | 1.12 | 143.19999 | 145 | 143.19999 | 12476 |
| 1783096200 | 143.4 | 2.2 | 1.56 | 141.4 | 144.1 | 141.4 | 9710 |
| 1783009800 | 141.19999 | 1.7 | 1.22 | 139.4 | 141.19999 | 137.8 | 11247 |
| 1782923400 | 139.5 | -1 | -0.71 | 140.5 | 140.5 | 136.1 | 25981 |
| 1782837000 | 140.5 | -0.6 | -0.43 | 141.3 | 142.6 | 140.1 | 15197 |
| 1782750600 | 141.1 | 0.3 | 0.21 | 140.8 | 142.3 | 140.4 | 16805 |
| 1782491400 | 140.8 | 1.8 | 1.29 | 139 | 142.5 | 138.8 | 25409 |
| 1782405000 | 139 | 5.4 | 4.04 | 135 | 140.8 | 133.65 | 35061 |
| 1782318600 | 133.6 | 0 | 0.00 | 134 | 134.3 | 131.4 | 14535 |
| 1782232200 | 133.6 | -0.5 | -0.37 | 132.3 | 135.3 | 131.69999 | 11356 |
| 1782145800 | 134.1 | -0.8 | -0.59 | 134.6 | 134.9 | 131.4 | 29187 |
| 1781886600 | 134.9 | -1.3 | -0.95 | 135.8 | 136 | 133.5 | 31513 |
| 1781800200 | 136.19999 | -3.8 | -2.71 | 139 | 139.19999 | 135.5 | 23633 |
| 1781713800 | 140 | -2.3 | -1.62 | 142.3 | 142.5 | 139.3 | 13249 |
| 1781627400 | 142.3 | -6.7 | -4.50 | 149.9 | 150 | 139.6 | 35481 |
| 1781541000 | 149 | 1.2 | 0.81 | 152.19999 | 154.6 | 149 | 18940 |
| 1781281800 | 147.8 | 4.2 | 2.92 | 146.4 | 151.19999 | 146.4 | 27509 |
| 1781195400 | 143.6 | -1.2 | -0.83 | 144.6 | 145.5 | 143 | 12437 |
| 1781109000 | 144.8 | -1.3 | -0.89 | 146.1 | 150.1 | 144.8 | 17968 |
| 1781022600 | 146.1 | -7.4 | -4.82 | 150.4 | 151.5 | 142 | 51389 |
| 1780936200 | 153.5 | 0.2 | 0.13 | 152 | 155.19999 | 151 | 10132 |
| 1780677000 | 153.3 | -2.3 | -1.48 | 155.69999 | 157 | 153.3 | 13387 |
| 1780590600 | 155.6 | -1.6 | -1.02 | 158 | 158.85 | 155.3 | 10368 |
| 1780504200 | 157.19999 | -1.9 | -1.19 | 158.5 | 159.19999 | 156.1 | 13115 |
| 1780417800 | 159.1 | 0.8 | 0.51 | 159.19999 | 161 | 158.5 | 9822 |
| 1780331400 | 158.3 | -3.8 | -2.34 | 161.69999 | 162.8 | 157.5 | 13032 |
| 1780072200 | 162.1 | 2.5 | 1.57 | 160.1 | 163.8 | 160.1 | 19732 |
| 1779985800 | 159.6 | -0.5 | -0.31 | 159.5 | 161.6 | 159.3 | 9492 |
| 1779899400 | 160.1 | 2.7 | 1.72 | 157.69999 | 161.9 | 157.69999 | 14939 |
| 1779813000 | 157.4 | 0.1 | 0.06 | 156.9 | 158.6 | 156.5 | 17694 |
| 1779726600 | 157.3 | 3.7 | 2.41 | 155.4 | 158.1 | 155.4 | 7306 |
| 1779467400 | 153.6 | -0.1 | -0.07 | 154.3 | 156.19999 | 153.6 | 10620 |
| 1779381000 | 153.69999 | -0.4 | -0.26 | 154.5 | 156.6 | 153.5 | 9888 |
| 1779294600 | 154.1 | -0.4 | -0.26 | 154.1 | 155.8 | 152.69999 | 12230 |
| 1779208200 | 154.5 | -2 | -1.28 | 157.4 | 158.6 | 154.5 | 16034 |
| 1779121800 | 156.5 | -1.8 | -1.14 | 157 | 158.6 | 155.19999 | 15699 |
| 1778862600 | 158.3 | 0.7 | 0.44 | 160.1 | 161.19999 | 156.69999 | 12872 |
| 1778776200 | 157.6 | 0 | 0.00 | 157.6 | 157.6 | 157.6 | 0 |
| 1778689800 | 157.6 | 0 | 0.00 | 157.6 | 157.6 | 157.6 | 0 |
| 1778603400 | 157.6 | 0 | 0.00 | 157.6 | 157.6 | 157.6 | 0 |
| 1778517000 | 157.6 | 0 | 0.00 | 157 | 159 | 156.8 | 15634 |
| 1778257800 | 157.6 | 1.9 | 1.22 | 155.6 | 159.69999 | 155 | 13293 |
| 1778171400 | 155.69999 | 3 | 1.96 | 157.69999 | 162.19999 | 155.69999 | 20939 |
| 1778085000 | 152.69999 | 5.6 | 3.81 | 150.4 | 154 | 148.8 | 10258 |
| 1777998600 | 147.1 | 1.4 | 0.96 | 146 | 149.6 | 145.5 | 17714 |
| 1777912200 | 145.69999 | -10.6 | -6.78 | 156.1 | 156.1 | 145.69999 | 14074 |
| 1777566600 | 156.3 | 2.5 | 1.63 | 152 | 156.6 | 151.9 | 8154 |
| 1777480200 | 153.8 | -1 | -0.65 | 155 | 155.8 | 152.5 | 8117 |
| 1777393800 | 154.8 | 0 | 0.00 | 154.8 | 156.4 | 154.19999 | 10808 |
| 1777307400 | 154.8 | -0.8 | -0.51 | 156 | 157.8 | 154.6 | 8729 |
| 1777048200 | 155.6 | 0.2 | 0.13 | 155 | 157.4 | 153.5 | 8180 |
| 1776961800 | 155.4 | 0 | 0.00 | 155.4 | 155.4 | 155.4 | 0 |
| 1776875400 | 155.4 | -2.2 | -1.40 | 157.19999 | 157.9 | 155.4 | 8850 |
| 1776789000 | 157.6 | -1 | -0.63 | 159.8 | 160.4 | 157.1 | 11222 |
| 1776702600 | 158.6 | -1.1 | -0.69 | 156.4 | 158.6 | 155.9 | 9387 |
| 1776443400 | 159.69999 | 5.4 | 3.50 | 154.1 | 161.8 | 154.1 | 9145 |
| 1776357000 | 154.3 | -0.6 | -0.39 | 155.19999 | 156.19999 | 153.8 | 7634 |
| 1776270600 | 154.9 | -0.5 | -0.32 | 154.5 | 156.19999 | 153.9 | 8083 |
| 1776184200 | 155.4 | 3.8 | 2.51 | 152.5 | 155.4 | 152.5 | 8350 |
| 1776097800 | 151.6 | -0.8 | -0.52 | 150.69999 | 151.6 | 149.3 | 11694 |
| 1775838600 | 152.4 | 2.1 | 1.40 | 151.5 | 153.4 | 150.4 | 7318 |
| 1775752200 | 150.3 | -2.2 | -1.44 | 152.1 | 153.3 | 150.19999 | 11570 |
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
