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 | -0.000805 | -0.130005410163 | 0.619205 | 0.62339 | 0.6179 | 0 | 0 | FX |
| 4 | -0.006385 | -1.02195155133 | 0.624785 | 0.628 | 0.6179 | 0 | 0 | FX |
| 12 | -0.010415 | -1.6562900058 | 0.628815 | 0.6332 | 0.6152 | 0 | 0 | FX |
| 26 | 0.00016 | 0.0258799171843 | 0.61824 | 0.640205 | 0.610005 | 0 | 0 | FX |
| 52 | -0.01733 | -2.72600003146 | 0.63573 | 8.0534595 | 0.10659 | 0 | 0 | FX |
| 156 | -0.0789 | -11.3150724222 | 0.6973 | 8.0534595 | 0.10659 | 0 | 0 | FX |
| 260 | -0.060705 | -8.93897114585 | 0.679105 | 8.0534595 | 0.10659 | 0 | 0 | FX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781222220 | 0.618295 | -0.003105 | -0.50 | 0.621555 | 0.6216 | 0.6179 | 0 |
| 1781135820 | 0.6213999 | 0.0001449 | 0.02 | 0.621295 | 0.6223 | 0.6203999 | 0 |
| 1781049420 | 0.621255 | -4.5E-5 | -0.01 | 0.621475 | 0.6218169 | 0.6195 | 0 |
| 1780963020 | 0.6213 | -0.001065 | -0.17 | 0.6223649 | 0.6233 | 0.6206 | 0 |
| 1780876620 | 0.6223649 | -0.000339 | -0.05 | 0.6226262 | 0.62339 | 0.6222 | 0 |
| 1780790220 | 0.6227038 | 0 | 0.00 | 0.6227038 | 0.6227038 | 0.6227038 | 0 |
| 1780703820 | 0.6227038 | 0.0035038 | 0.57 | 0.619205 | 0.6232 | 0.6183999 | 0 |
| 1780617420 | 0.6192 | -0.00072 | -0.12 | 0.620015 | 0.6199781 | 0.6179 | 0 |
| 1780531020 | 0.6199198 | -0.001565 | -0.25 | 0.621465 | 0.6219 | 0.6197 | 0 |
| 1780444620 | 0.621485 | 0.00057 | 0.09 | 0.620915 | 0.6222 | 0.6197 | 0 |
| 1780358220 | 0.620915 | -0.001185 | -0.19 | 0.622195 | 0.6223 | 0.6202 | 0 |
| 1780271820 | 0.6221 | 0.0004415 | 0.07 | 0.6216585 | 0.622435 | 0.6213109 | 0 |
| 1780185420 | 0.6216585 | 1.3E-5 | 0.00 | 0.6216585 | 0.6216585 | 0.6216452 | 0 |
| 1780099020 | 0.6216452 | -0.00098 | -0.16 | 0.622635 | 0.6235 | 0.6207 | 0 |
| 1780012620 | 0.622625 | 0.00088 | 0.14 | 0.621735 | 0.6231694 | 0.62 | 0 |
| 1779926220 | 0.621745 | -0.0006 | -0.10 | 0.622345 | 0.6222 | 0.6201 | 0 |
| 1779839820 | 0.622345 | 0.000145 | 0.02 | 0.622485 | 0.6235 | 0.6217 | 0 |
| 1779753420 | 0.6222 | 0 | 0.00 | 0.6223149 | 0.6228 | 0.6213999 | 0 |
| 1779667020 | 0.6222 | -0.001436 | -0.23 | 0.6236358 | 0.6236358 | 0.6216971 | 0 |
| 1779580620 | 0.6236358 | 0.0006358 | 0.10 | 0.6236358 | 0.6236358 | 0.623 | 0 |
| 1779494220 | 0.623 | -0.001785 | -0.29 | 0.624785 | 0.6253 | 0.6228 | 0 |
| 1779407820 | 0.624785 | -0.00093 | -0.15 | 0.625685 | 0.6265467 | 0.6239 | 0 |
| 1779321420 | 0.625715 | -0.000885 | -0.14 | 0.626655 | 0.628 | 0.625 | 0 |
| 1779235020 | 0.6266 | 0.002115 | 0.34 | 0.6245349 | 0.6272 | 0.6245 | 0 |
| 1779148620 | 0.624485 | -0.00118 | -0.19 | 0.625635 | 0.6259 | 0.6238 | 0 |
| 1779062220 | 0.625665 | 0.000365 | 0.06 | 0.6256256 | 0.6259781 | 0.6253 | 0 |
| 1778975820 | 0.6253 | 0 | 0.00 | 0.6253 | 0.6253 | 0.6253 | 0 |
| 1778889420 | 0.6253 | 0.000515 | 0.08 | 0.624785 | 0.6262 | 0.6241 | 0 |
| 1778803020 | 0.624785 | 0.00201 | 0.32 | 0.622795 | 0.6251 | 0.6222 | 0 |
| 1778716620 | 0.622775 | 0.000875 | 0.14 | 0.622115 | 0.624135 | 0.6219 | 0 |
| 1778630220 | 0.6219 | 0.001265 | 0.20 | 0.620665 | 0.6223 | 0.6206 | 0 |
| 1778543820 | 0.620635 | -0.000165 | -0.03 | 0.621 | 0.622 | 0.6202 | 0 |
| 1778457420 | 0.6208 | 0.0004526 | 0.07 | 0.6203474 | 0.6224712 | 0.6203474 | 0 |
| 1778370960 | 0.6203474 | -3.9E-5 | -0.01 | 0.6203474 | 0.6203859 | 0.6203474 | 0 |
| 1778284620 | 0.6203859 | -0.003629 | -0.58 | 0.6239749 | 0.6243 | 0.619 | 0 |
| 1778198220 | 0.624015 | -0.00019 | -0.03 | 0.624195 | 0.6248 | 0.6226 | 0 |
| 1778111820 | 0.624205 | -0.00322 | -0.51 | 0.6274149 | 0.6276 | 0.6237 | 0 |
| 1778025420 | 0.627425 | -0.00049 | -0.08 | 0.6279 | 0.6287 | 0.6269 | 0 |
| 1777939020 | 0.627915 | 0.000515 | 0.08 | 0.627625 | 0.6288 | 0.6266 | 0 |
| 1777852620 | 0.6274 | 0.0001 | 0.02 | 0.6274706 | 0.6279175 | 0.625965 | 0 |
| 1777766220 | 0.6273 | 0 | 0.00 | 0.6273 | 0.6273 | 0.6273 | 0 |
| 1777679820 | 0.6273 | -0.000495 | -0.08 | 0.627825 | 0.6289 | 0.6253 | 0 |
| 1777593420 | 0.627795 | 0.001795 | 0.29 | 0.625965 | 0.6279001 | 0.6246 | 0 |
| 1777507020 | 0.626 | 0.002195 | 0.35 | 0.623805 | 0.6264 | 0.6239 | 0 |
| 1777420620 | 0.623805 | -0.0024 | -0.38 | 0.6261949 | 0.6274 | 0.6234 | 0 |
| 1777334220 | 0.626205 | 0.00166 | 0.27 | 0.6245349 | 0.6264999 | 0.6237 | 0 |
| 1777247820 | 0.624545 | 0.000945 | 0.15 | 0.6241418 | 0.62564 | 0.6236 | 0 |
| 1777161420 | 0.6236 | 0 | 0.00 | 0.6236 | 0.6236 | 0.6236 | 0 |
| 1777075020 | 0.6236 | -0.0011 | -0.18 | 0.6246 | 0.6252345 | 0.6233 | 0 |
| 1776988620 | 0.6247 | -0.000205 | -0.03 | 0.6248 | 0.6263 | 0.6238 | 0 |
| 1776902220 | 0.624905 | 0.00145 | 0.23 | 0.623405 | 0.6253 | 0.6228 | 0 |
| 1776815820 | 0.623455 | 0.001655 | 0.27 | 0.621915 | 0.6241 | 0.6218 | 0 |
| 1776729420 | 0.6218 | 0.0009905 | 0.16 | 0.621525 | 0.6223999 | 0.6202 | 0 |
| 1776642960 | 0.6208095 | 0 | 0.00 | 0.6208095 | 0.6208095 | 0.6208095 | 0 |
| 1776556560 | 0.6208095 | 0.0043095 | 0.70 | 0.6208095 | 0.6208095 | 0.6163 | 0 |
| 1776470220 | 0.6165 | -0.003045 | -0.49 | 0.616775 | 0.6212299 | 0.6163 | 0 |
| 1776383820 | 0.619545 | 0.00276 | 0.45 | 0.616775 | 0.6203 | 0.617 | 0 |
| 1776297420 | 0.616785 | 0.001185 | 0.19 | 0.615695 | 0.6175 | 0.6153 | 0 |
| 1776211020 | 0.6156 | -0.000855 | -0.14 | 0.6164849 | 0.6193999 | 0.6153 | 0 |
| 1776124620 | 0.616455 | -0.00097 | -0.16 | 0.617365 | 0.6188 | 0.6162 | 0 |
| 1776038220 | 0.617425 | 0.0010542 | 0.17 | 0.6163328 | 0.61844 | 0.6163328 | 0 |
| 1775951820 | 0.6163708 | 0 | 0.00 | 0.6163708 | 0.6163708 | 0.6163708 | 0 |
| 1775865420 | 0.6163708 | -0.002339 | -0.38 | 0.618795 | 0.618915 | 0.6157 | 0 |
| 1775779020 | 0.61871 | -0.000555 | -0.09 | 0.619265 | 0.6197207 | 0.6173 | 0 |
| 1775692620 | 0.619265 | 0.000965 | 0.16 | 0.618025 | 0.619735 | 0.6159 | 0 |
| 1775606220 | 0.6183 | -0.004535 | -0.73 | 0.622805 | 0.623 | 0.6177 | 0 |
| 1775519820 | 0.622835 | 3.5E-5 | 0.01 | 0.622945 | 0.623 | 0.6208 | 0 |
| 1775433420 | 0.6228 | 0.0002126 | 0.03 | 0.6225874 | 0.623155 | 0.6224712 | 0 |
| 1775347020 | 0.6225874 | -1.0E-7 | -0.00 | 0.6225487 | 0.6225874 | 0.6225487 | 0 |
| 1775260620 | 0.6225875 | 8.7E-5 | 0.01 | 0.6225 | 0.623015 | 0.6216 | 0 |
| 1775174220 | 0.6225 | 0.0007951 | 0.13 | 0.6217049 | 0.6241 | 0.6209 | 0 |
| 1775087820 | 0.6217049 | 0.0002299 | 0.04 | 0.621395 | 0.6221633 | 0.6191 | 0 |
| 1775001420 | 0.621475 | -0.00521 | -0.83 | 0.626655 | 0.6264 | 0.6209 | 0 |
| 1774915020 | 0.626685 | 0.0013332 | 0.21 | 0.626005 | 0.627445 | 0.6247 | 0 |
| 1774828620 | 0.6253518 | 0 | 0.00 | 0.6253518 | 0.6253518 | 0.6253518 | 0 |
| 1774742220 | 0.6253518 | 0 | 0.00 | 0.6253518 | 0.6253518 | 0.6253518 | 0 |
| 1774655820 | 0.6253518 | -0.000433 | -0.07 | 0.625815 | 0.6274 | 0.623 | 0 |
| 1774569420 | 0.625785 | -0.000215 | -0.03 | 0.626045 | 0.627 | 0.625 | 0 |
| 1774483020 | 0.626 | 0.000215 | 0.03 | 0.625815 | 0.6272 | 0.6242 | 0 |
| 1774396620 | 0.625785 | -0.00169 | -0.27 | 0.627445 | 0.6288 | 0.6248 | 0 |
| 1774310220 | 0.627475 | -0.00346 | -0.55 | 0.630865 | 0.6332 | 0.6264 | 0 |
| 1774223820 | 0.630935 | 0.0012914 | 0.21 | 0.6296436 | 0.6319115 | 0.6283 | 0 |
| 1774137420 | 0.6296436 | 0.0013436 | 0.21 | 0.6296436 | 0.6296436 | 0.6283 | 0 |
| 1774051020 | 0.6283 | -0.00052 | -0.08 | 0.62883 | 0.6321 | 0.6283 | 0 |
| 1773964620 | 0.62882 | -0.006495 | -1.02 | 0.63531 | 0.6361099 | 0.6274999 | 0 |
| 1773878220 | 0.635315 | 0.002335 | 0.37 | 0.632925 | 0.636 | 0.6316 | 0 |
| 1773791820 | 0.63298 | -0.00242 | -0.38 | 0.63541 | 0.636725 | 0.6321 | 0 |
| 1773705420 | 0.6354 | -0.00238 | -0.37 | 0.637615 | 0.6388 | 0.6343 | 0 |
| 1773619020 | 0.63778 | -0.000382 | -0.06 | 0.6381621 | 0.63834 | 0.6314999 | 0 |
| 1773532620 | 0.6381621 | 0 | 0.00 | 0.6381621 | 0.6381621 | 0.6381621 | 0 |
| 1773446220 | 0.6381621 | 0.0014571 | 0.23 | 0.63675 | 0.640105 | 0.6313 | 0 |
| 1773359820 | 0.636705 | -0.000209 | -0.03 | 0.636915 | 0.6381417 | 0.636 | 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
