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 | 15.73 | 0.273579491104 | 5749.7 | 5828.27 | 5609.88 | 0 | 0 | IX |
| 4 | -743.4 | -11.4214075341 | 6508.83 | 6508.83 | 5609.88 | 0 | 0 | IX |
| 12 | -522.68 | -8.31219555638 | 6288.11 | 6536.57 | 5609.88 | 0 | 0 | IX |
| 26 | 37.34 | 0.651875232407 | 5728.09 | 6536.57 | 5609.88 | 0 | 0 | IX |
| 52 | 356.45 | 6.58996705479 | 5408.98 | 6536.57 | 5221.88 | 0 | 0 | IX |
| 156 | 1434.38 | 33.1185278397 | 4331.05 | 6536.57 | 3738.55 | 0 | 0 | IX |
| 260 | 1432.05 | 33.0469518021 | 4333.38 | 6536.57 | 3738.55 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 5734.16 | 67.96 | 1.20 | 5702.97 | 5755.92 | 5702.97 | 0 |
| 1742319000 | 5666.2 | -62.31 | -1.09 | 5742.99 | 5742.99 | 5660.21 | 0 |
| 1742232600 | 5728.51 | 31.94 | 0.56 | 5700.05 | 5735.27 | 5689.7 | 0 |
| 1741973400 | 5696.57 | 72.98 | 1.30 | 5609.88 | 5707.46 | 5609.88 | 0 |
| 1741887000 | 5623.59 | -112.86 | -1.97 | 5749.7 | 5749.7 | 5619.66 | 0 |
| 1741800600 | 5736.45 | 82.02 | 1.45 | 5704.16 | 5764.36 | 5664 | 0 |
| 1741714200 | 5654.43 | -138.94 | -2.40 | 5729.54 | 5735.33 | 5649.52 | 0 |
| 1741627800 | 5793.37 | -65.02 | -1.11 | 5927.95 | 5927.95 | 5793.37 | 0 |
| 1741368600 | 5858.39 | -69.06 | -1.17 | 5901.45 | 5929.8 | 5837.15 | 0 |
| 1741282200 | 5927.45 | -82.53 | -1.37 | 6025.7299 | 6025.7299 | 5922.84 | 0 |
| 1741195800 | 6009.9799 | -123.03 | -2.01 | 6004.54 | 6033.62 | 5972.54 | 0 |
| 1741109400 | 6133.01 | -194.35 | -3.07 | 6231.52 | 6231.52 | 6096.83 | 0 |
| 1741023000 | 6327.36 | 32.14 | 0.51 | 6325.25 | 6349.1899 | 6298.35 | 0 |
| 1740763800 | 6295.22 | -76.94 | -1.21 | 6280 | 6322.99 | 6266.7 | 0 |
| 1740677400 | 6372.16 | 57.95 | 0.92 | 6333.7299 | 6390.59 | 6327.95 | 0 |
| 1740591000 | 6314.21 | 29.15 | 0.46 | 6298.58 | 6347.62 | 6296.04 | 0 |
| 1740504600 | 6285.06 | -57.68 | -0.91 | 6286.63 | 6315.05 | 6250.16 | 0 |
| 1740418200 | 6342.74 | -55.4 | -0.87 | 6344.6 | 6369.22 | 6306.28 | 0 |
| 1740159000 | 6398.14 | -27.77 | -0.43 | 6437 | 6437.87 | 6387.43 | 0 |
| 1740072600 | 6425.91 | -84.64 | -1.30 | 6508.83 | 6508.83 | 6419.22 | 0 |
| 1739986200 | 6510.55 | 21.65 | 0.33 | 6511.4399 | 6527.4399 | 6478.32 | 0 |
| 1739899800 | 6488.9 | 17.05 | 0.26 | 6491.67 | 6497.03 | 6464.4799 | 0 |
| 1739813400 | 6471.85 | 4.05 | 0.06 | 6478.34 | 6479.27 | 6471.2299 | 0 |
| 1739554200 | 6467.8 | -31.12 | -0.48 | 6480.91 | 6484.71 | 6465.33 | 0 |
| 1739467800 | 6498.92 | -27.62 | -0.42 | 6509.61 | 6536.57 | 6494.39 | 0 |
| 1739381400 | 6526.54 | 0 | 0.00 | 6526.54 | 6526.54 | 6526.54 | 0 |
| 1739295000 | 6526.54 | 13.54 | 0.21 | 6516.59 | 6527.65 | 6493.37 | 0 |
| 1739208600 | 6513 | 14.48 | 0.22 | 6484.9399 | 6528.91 | 6484.9399 | 0 |
| 1738949400 | 6498.52 | 17.83 | 0.28 | 6478.66 | 6509.8 | 6476.83 | 0 |
| 1738863000 | 6480.6899 | 45.23 | 0.70 | 6485.62 | 6498.27 | 6475.9399 | 0 |
| 1738776600 | 6435.46 | 27.68 | 0.43 | 6400.47 | 6436.28 | 6373.96 | 0 |
| 1738690200 | 6407.78 | -45 | -0.70 | 6417.58 | 6423.58 | 6386.14 | 0 |
| 1738603800 | 6452.78 | 14.33 | 0.22 | 6472.25 | 6472.25 | 6402.25 | 0 |
| 1738344600 | 6438.45 | 53.7 | 0.84 | 6425.5 | 6479.26 | 6425.5 | 0 |
| 1738258200 | 6384.75 | 36.42 | 0.57 | 6329.49 | 6409.34 | 6329.49 | 0 |
| 1738171800 | 6348.33 | 2.76 | 0.04 | 6364.34 | 6368.14 | 6341.6899 | 0 |
| 1738085400 | 6345.57 | 96.69 | 1.55 | 6297.62 | 6348.32 | 6288.71 | 0 |
| 1737999000 | 6248.88 | -61.54 | -0.98 | 6294.41 | 6294.41 | 6192.22 | 0 |
| 1737739800 | 6310.42 | -19.04 | -0.30 | 6322.52 | 6332.2 | 6303.77 | 0 |
| 1737653400 | 6329.46 | 11.57 | 0.18 | 6312.68 | 6344.45 | 6296.79 | 0 |
| 1737567000 | 6317.89 | 87.25 | 1.40 | 6270.53 | 6320.88 | 6270.53 | 0 |
| 1737480600 | 6230.64 | 0 | 0.00 | 6230.64 | 6230.64 | 6230.64 | 0 |
| 1737394200 | 6230.64 | -73.15 | -1.16 | 6218.32 | 6244.4799 | 6200.17 | 0 |
| 1737135000 | 6303.79 | 39.65 | 0.63 | 6258.82 | 6307.7 | 6258.82 | 0 |
| 1737048600 | 6264.14 | 5.38 | 0.09 | 6273.2 | 6294.89 | 6247.9 | 0 |
| 1736962200 | 6258.76 | 119.21 | 1.94 | 6139.93 | 6260.56 | 6139.93 | 0 |
| 1736875800 | 6139.55 | -54.93 | -0.89 | 6191.24 | 6210.57 | 6124.07 | 0 |
| 1736789400 | 6194.4799 | 9.52 | 0.15 | 6206.46 | 6210.99 | 6172.2 | 0 |
| 1736530200 | 6184.96 | -70.24 | -1.12 | 6275.62 | 6275.62 | 6172.35 | 0 |
| 1736443800 | 6255.2 | 42.11 | 0.68 | 6245.79 | 6257.33 | 6244.58 | 0 |
| 1736357400 | 6213.09 | -15.2 | -0.24 | 6252.53 | 6252.53 | 6210.1899 | 0 |
| 1736271000 | 6228.29 | -49.48 | -0.79 | 6232.89 | 6271.09 | 6224.93 | 0 |
| 1736184600 | 6277.77 | 19.15 | 0.31 | 6226.61 | 6284.09 | 6226.61 | 0 |
| 1735925400 | 6258.62 | 5.05 | 0.08 | 6235.92 | 6276.6 | 6235.92 | 0 |
| 1735839000 | 6253.57 | 55.38 | 0.89 | 6229.2 | 6300.31 | 6229.2 | 0 |
| 1735666200 | 6198.1899 | -19.82 | -0.32 | 6204.24 | 6227.3 | 6197.17 | 0 |
| 1735579800 | 6218.01 | -1.33 | -0.02 | 6258.7 | 6258.7 | 6157.01 | 0 |
| 1735320600 | 6219.34 | -84.56 | -1.34 | 6288.11 | 6288.11 | 6213.49 | 0 |
| 1735061400 | 6303.9 | 97.56 | 1.57 | 6240.75 | 6307.4399 | 6240.75 | 0 |
| 1734975000 | 6206.34 | -27.46 | -0.44 | 6194.41 | 6212.2299 | 6180.8 | 0 |
| 1734715800 | 6233.8 | 56.01 | 0.91 | 6139.25 | 6234.16 | 6115.34 | 0 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: help@advfn.com
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
