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 | -0.003 | -0.075229449822 | 3.9878 | 4.0229 | 3.973 | 0 | 0 | FX |
| 4 | 0.129 | 3.3456092121 | 3.8558 | 4.0229 | 3.8059 | 0 | 0 | FX |
| 12 | 0.1656 | 4.33598659405 | 3.8192 | 4.0229 | 3.7403 | 0 | 0 | FX |
| 26 | -0.1142 | -2.78604537692 | 4.099 | 4.1189 | 3.7403 | 0 | 0 | FX |
| 52 | -0.0314 | -0.781833574025 | 4.0162 | 4.1189 | 3.7403 | 0 | 0 | FX |
| 156 | -0.0638 | -1.57585338142 | 4.0486 | 4.1398 | 3.5034 | 0 | 0 | FX |
| 260 | 0.0564 | 1.43569901232 | 3.9284 | 4.5358 | 3.5034 | 0 | 0 | FX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742515020 | 3.9872 | -0.02 | -0.50 | 4.008 | 4.0054999 | 3.973 | 0 |
| 1742428620 | 4.0073 | -0.01 | -0.28 | 4.0157999 | 4.0167 | 3.9899 | 0 |
| 1742342220 | 4.0187 | 0.01 | 0.22 | 4.0105 | 4.0229 | 4.0023 | 0 |
| 1742255820 | 4.01 | 0.01 | 0.32 | 4.0025 | 4.0134999 | 3.9923 | 0 |
| 1742169420 | 3.9971 | -0.01 | -0.13 | 4.0025 | 4.0025 | 3.9971 | 0 |
| 1742083020 | 4.0025 | 0.01 | 0.14 | 4.0025 | 4.0025 | 3.9971 | 0 |
| 1741996620 | 3.9971 | 0.01 | 0.28 | 3.9878 | 4.0061 | 3.9791 | 0 |
| 1741910220 | 3.9861 | -0.01 | -0.29 | 3.9979 | 4.0003 | 3.9757 | 0 |
| 1741823820 | 3.9978 | -0.01 | -0.28 | 4.0077999 | 4.0131 | 3.9969 | 0 |
| 1741737420 | 4.009 | 0.03 | 0.69 | 3.9838 | 4.0201 | 3.9798 | 0 |
| 1741651020 | 3.9817 | 0 | 0.05 | 3.9852 | 3.993 | 3.9692 | 0 |
| 1741564620 | 3.9798 | 0 | 0.00 | 3.9798 | 3.9798 | 3.9798 | 0 |
| 1741478220 | 3.9798 | 0 | 0.00 | 3.9798 | 3.9798 | 3.9798 | 0 |
| 1741391820 | 3.9798 | 0.02 | 0.45 | 3.9636 | 3.9986 | 3.9694 | 0 |
| 1741305420 | 3.9621 | -0 | -0.06 | 3.9637 | 3.9825 | 3.9551 | 0 |
| 1741219020 | 3.9643 | 0.06 | 1.59 | 3.8993 | 3.9649 | 3.9001 | 0 |
| 1741132620 | 3.9023 | 0.05 | 1.36 | 3.851 | 3.9052 | 3.8457 | 0 |
| 1741046220 | 3.8498 | 0.04 | 1.03 | 3.8193 | 3.8568 | 3.8159 | 0 |
| 1740959820 | 3.8106 | 0 | 0.00 | 3.8193 | 3.8193 | 3.8106 | 0 |
| 1740873420 | 3.8106 | 0 | 0.00 | 3.8106 | 3.8106 | 3.8106 | 0 |
| 1740787020 | 3.8106 | -0.01 | -0.20 | 3.818 | 3.8262 | 3.8059 | 0 |
| 1740700620 | 3.8183 | -0.03 | -0.90 | 3.8508 | 3.8523 | 3.8181 | 0 |
| 1740614220 | 3.8531 | -0.01 | -0.30 | 3.8652 | 3.8646 | 3.8488 | 0 |
| 1740527820 | 3.8648 | 0.02 | 0.57 | 3.8424 | 3.8648 | 3.8423 | 0 |
| 1740441420 | 3.8429 | 0 | 0.03 | 3.8449 | 3.8616 | 3.8402 | 0 |
| 1740355020 | 3.8418 | 0 | 0.00 | 3.8418 | 3.8418 | 3.8418 | 0 |
| 1740268620 | 3.8418 | 0 | 0.00 | 3.8418 | 3.8418 | 3.8418 | 0 |
| 1740182220 | 3.8418 | -0.02 | -0.41 | 3.8558 | 3.857 | 3.8387 | 0 |
| 1740095820 | 3.8578 | 0.03 | 0.79 | 3.8287 | 3.8583 | 3.8297 | 0 |
| 1740009420 | 3.8277 | -0.01 | -0.25 | 3.837 | 3.8419 | 3.8207 | 0 |
| 1739923020 | 3.8374 | -0.01 | -0.36 | 3.8509 | 3.8447 | 3.8332 | 0 |
| 1739836620 | 3.8513 | -0 | -0.06 | 3.8451 | 3.8544 | 3.8451 | 0 |
| 1739750220 | 3.8536 | 0 | 0.00 | 3.8536 | 3.8536 | 3.8536 | 0 |
| 1739663820 | 3.8536 | 0 | 0.00 | 3.8536 | 3.8536 | 3.8536 | 0 |
| 1739577420 | 3.8536 | 0.01 | 0.29 | 3.842 | 3.8607 | 3.8386 | 0 |
| 1739491020 | 3.8425 | 0.03 | 0.69 | 3.8173 | 3.8444 | 3.8136 | 0 |
| 1739404620 | 3.8162 | 0.01 | 0.29 | 3.7913 | 3.8279 | 3.7896 | 0 |
| 1739318220 | 3.8053 | 0.02 | 0.58 | 3.7835 | 3.8125 | 3.7843 | 0 |
| 1739231820 | 3.7833 | -0.01 | -0.26 | 3.8138 | 3.8138 | 3.7833 | 0 |
| 1739145420 | 3.7931 | 0 | 0.00 | 3.7931 | 3.7931 | 3.7931 | 0 |
| 1739059020 | 3.7931 | 0 | 0.00 | 3.7931 | 3.7931 | 3.7931 | 0 |
| 1738972620 | 3.7931 | -0.02 | -0.56 | 3.8146 | 3.8221 | 3.7864 | 0 |
| 1738886220 | 3.8143 | -0.01 | -0.15 | 3.8197 | 3.8173 | 3.8037 | 0 |
| 1738799820 | 3.8201 | 0.01 | 0.26 | 3.8097 | 3.8333 | 3.8105 | 0 |
| 1738713420 | 3.8102 | 0.01 | 0.39 | 3.7941 | 3.8149 | 3.7754 | 0 |
| 1738627020 | 3.7954 | -0.02 | -0.42 | 3.8115 | 3.8115 | 3.7533 | 0 |
| 1738540620 | 3.8115 | 0.01 | 0.15 | 3.8115 | 3.8115 | 3.8059 | 0 |
| 1738454220 | 3.8059 | 0 | 0.00 | 3.8059 | 3.8059 | 3.8059 | 0 |
| 1738367820 | 3.8059 | -0.01 | -0.33 | 3.8204 | 3.832 | 3.8032 | 0 |
| 1738281420 | 3.8184 | -0.01 | -0.27 | 3.8296 | 3.844 | 3.816 | 0 |
| 1738195020 | 3.8289 | -0 | -0.04 | 3.8315 | 3.8349 | 3.8137 | 0 |
| 1738108620 | 3.8303 | -0.01 | -0.15 | 3.8361 | 3.8355 | 3.8265 | 0 |
| 1738022220 | 3.8362 | -0.02 | -0.49 | 3.851 | 3.8668 | 3.8315 | 0 |
| 1737935820 | 3.8551 | 0 | 0.00 | 3.8551 | 3.8551 | 3.8551 | 0 |
| 1737849420 | 3.8551 | 0 | 0.00 | 3.8551 | 3.8551 | 3.8551 | 0 |
| 1737763020 | 3.8551 | 0.03 | 0.77 | 3.8264 | 3.864 | 3.8363 | 0 |
| 1737676620 | 3.8257 | 0 | 0.07 | 3.8234 | 3.8325 | 3.81 | 0 |
| 1737590220 | 3.823 | -0 | -0.01 | 3.8264 | 3.8401 | 3.8207 | 0 |
| 1737503820 | 3.8234 | -0 | -0.11 | 3.8307 | 3.8308 | 3.799 | 0 |
| 1737417420 | 3.8275 | 0.04 | 1.14 | 3.7845 | 3.8302 | 3.7839 | 0 |
| 1737331020 | 3.7845 | 0.01 | 0.33 | 3.7845 | 3.7845 | 3.772 | 0 |
| 1737244620 | 3.772 | 0 | 0.00 | 3.7845 | 3.7845 | 3.772 | 0 |
| 1737158220 | 3.772 | -0.01 | -0.31 | 3.7834 | 3.7941 | 3.7709 | 0 |
| 1737071820 | 3.7836 | 0 | 0.07 | 3.7814 | 3.7882 | 3.7698 | 0 |
| 1736985420 | 3.7809 | -0 | -0.10 | 3.7833 | 3.8023 | 3.7682 | 0 |
| 1736899020 | 3.7846 | 0.01 | 0.38 | 3.7668 | 3.7859 | 3.7629 | 0 |
| 1736812620 | 3.7704 | 0.01 | 0.19 | 3.7833 | 3.7748 | 3.7403 | 0 |
| 1736726220 | 3.7631 | 0 | 0.00 | 3.7631 | 3.7631 | 3.7631 | 0 |
| 1736639820 | 3.7631 | 0 | 0.00 | 3.7833 | 3.7833 | 3.7631 | 0 |
| 1736553420 | 3.7631 | -0.02 | -0.50 | 3.7824 | 3.7875 | 3.7512 | 0 |
| 1736467020 | 3.782 | -0.01 | -0.18 | 3.7874 | 3.7887 | 3.7794 | 0 |
| 1736380620 | 3.789 | -0.01 | -0.28 | 3.7995 | 3.8038 | 3.7741 | 0 |
| 1736294220 | 3.7996 | -0.01 | -0.38 | 3.8126 | 3.8307 | 3.798 | 0 |
| 1736207820 | 3.8141 | 0.03 | 0.74 | 3.7819 | 3.8319 | 3.7819 | 0 |
| 1736121420 | 3.7861 | 0 | 0.00 | 3.7819 | 3.7861 | 3.7819 | 0 |
| 1736035020 | 3.7861 | 0 | 0.00 | 3.7819 | 3.7861 | 3.7819 | 0 |
| 1735948620 | 3.7861 | 0.02 | 0.41 | 3.7714 | 3.7862 | 3.7713 | 0 |
| 1735862220 | 3.7705 | -0.03 | -0.78 | 3.8015 | 3.8089 | 3.7581 | 0 |
| 1735775820 | 3.8002 | -0.02 | -0.56 | 3.8002 | 3.8002 | 3.8002 | 0 |
| 1735689420 | 3.8217 | 0 | 0.00 | 3.8217 | 3.8217 | 3.8217 | 0 |
| 1735603020 | 3.8217 | -0.01 | -0.19 | 3.8336 | 3.8409 | 3.8107 | 0 |
| 1735516620 | 3.8288 | 0 | 0.00 | 3.8336 | 3.8336 | 3.8288 | 0 |
| 1735430220 | 3.8288 | 0 | 0.00 | 3.8336 | 3.8336 | 3.8288 | 0 |
| 1735343760 | 3.8288 | 0.01 | 0.25 | 3.8192 | 3.8343 | 3.8192 | 0 |
| 1735257420 | 3.8192 | 0 | 0.00 | 3.8192 | 3.8192 | 3.8192 | 0 |
| 1735171020 | 3.8192 | 0 | 0.00 | 3.8163 | 3.8192 | 3.8163 | 0 |
| 1735084620 | 3.8192 | -0 | -0.07 | 3.8208 | 3.8234 | 3.8157 | 0 |
| 1734998220 | 3.8217 | -0.01 | -0.22 | 3.8164 | 3.8339 | 3.8157 | 0 |
| 1734911820 | 3.8302 | 0.01 | 0.36 | 3.8164 | 3.8302 | 3.8164 | 0 |
| 1734825420 | 3.8164 | -0.01 | -0.36 | 3.8164 | 3.8302 | 3.8164 | 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
Caratteristiche principali
Premium
