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 | -24.0268 | -0.597470307515 | 4021.4216 | 4021.4216 | 3960.5051 | 0 | 0 | FX |
| 4 | 4.5454 | 0.113838503401 | 3992.8494 | 4021.4216 | 3960.1854 | 0 | 0 | FX |
| 12 | -51.192 | -1.26444121193 | 4048.5868 | 4087.1267 | 3960.1854 | 0 | 0 | FX |
| 26 | -84.2011 | -2.06294552579 | 4081.5959 | 4087.1267 | 3960.1854 | 0 | 0 | FX |
| 52 | -43.6925 | -1.08120653568 | 4041.0873 | 4139.2478 | 2253 | 0 | 0 | FX |
| 156 | -61.9512 | -1.52613746155 | 4059.346 | 4195.2373 | 2068 | 0 | 0 | FX |
| 260 | -34.187 | -0.847979817748 | 4031.5818 | 5560 | 2058 | 0 | 0 | FX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743465420 | 4010 | 49.49 | 1.25 | 3977.181 | 4010 | 3976.1541 | 0 |
| 1743379020 | 3960.5051 | 0 | 0.00 | 3960.5051 | 3960.5051 | 3960.5051 | 0 |
| 1743292620 | 3960.5051 | 0 | 0.00 | 3960.5051 | 3960.5051 | 3960.5051 | 0 |
| 1743206220 | 3960.5051 | -54.99 | -1.37 | 3999.5738 | 4015.5 | 3960.5051 | 0 |
| 1743119820 | 4015.5 | 0.5 | 0.01 | 4012.9119 | 4015.5 | 3999.7961 | 0 |
| 1743033420 | 4015 | -0.5 | -0.01 | 4013.3221 | 4015.5 | 4005.1362 | 0 |
| 1742947020 | 4015.5 | 0.5 | 0.01 | 4021.4216 | 4021.4216 | 4002.7165 | 0 |
| 1742860620 | 4015 | 19.6 | 0.49 | 4014.317 | 4015 | 4012.9886 | 0 |
| 1742774220 | 3995.4033 | 0 | 0.00 | 3995.4033 | 3995.4033 | 3995.4033 | 0 |
| 1742687820 | 3995.4033 | -19.6 | -0.49 | 3995.4033 | 4015 | 3995.4033 | 0 |
| 1742601420 | 4015 | -0.5 | -0.01 | 4003.6673 | 4015.5 | 4003.6673 | 0 |
| 1742515020 | 4015.5 | 3 | 0.07 | 4004.4565 | 4015.5 | 4004.1469 | 0 |
| 1742428620 | 4012.5 | -1 | -0.02 | 3999.2868 | 4013.5 | 3999.2868 | 0 |
| 1742342220 | 4013.5 | 1 | 0.02 | 4005.8823 | 4013.5 | 4006.3199 | 0 |
| 1742255820 | 4012.5 | 15.25 | 0.38 | 4011.9642 | 4013.5 | 4010.9322 | 0 |
| 1742169420 | 3997.2533 | 0 | 0.00 | 3997.2533 | 3997.2533 | 3997.2533 | 0 |
| 1742083020 | 3997.2533 | -6.73 | -0.17 | 3997.2533 | 4003.9801 | 3997.2533 | 0 |
| 1741996620 | 4003.9801 | -3.37 | -0.08 | 4013.1527 | 4013.1527 | 4003.9801 | 0 |
| 1741910220 | 4007.3497 | -6.15 | -0.15 | 4012.3059 | 4012.3059 | 4007.3497 | 0 |
| 1741823820 | 4013.5 | 5.49 | 0.14 | 4007.8304 | 4015 | 4007.8304 | 0 |
| 1741737420 | 4008.0141 | -1.99 | -0.05 | 4004.2547 | 4008.0141 | 4004.2547 | 0 |
| 1741651020 | 4010 | 0 | 0.00 | 4006.0625 | 4010 | 4006.0625 | 0 |
| 1741564620 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 0 |
| 1741478220 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 0 |
| 1741391820 | 4010 | -1.43 | -0.04 | 4014.8471 | 4014.8471 | 4009.572 | 0 |
| 1741305420 | 4011.4268 | 0.43 | 0.01 | 3960.1854 | 4011.4268 | 3960.1854 | 0 |
| 1741219020 | 4011 | 1 | 0.02 | 3982.945 | 4011 | 3982.945 | 0 |
| 1741132620 | 4010 | -1 | -0.02 | 3992.8494 | 4010.5 | 3992.8494 | 0 |
| 1741046220 | 4011 | -7.5 | -0.19 | 4002.9751 | 4011 | 4001.3949 | 0 |
| 1740959820 | 4018.498 | 7.5 | 0.19 | 4018.498 | 4018.498 | 4011 | 0 |
| 1740873420 | 4011 | 0 | 0.00 | 4011 | 4011 | 4011 | 0 |
| 1740787020 | 4011 | -2 | -0.05 | 4044.6539 | 4044.6539 | 4008.746 | 0 |
| 1740700620 | 4013 | 3 | 0.07 | 4014.9067 | 4014.9067 | 4008.8364 | 0 |
| 1740614220 | 4010 | -10 | -0.25 | 4000.7798 | 4020 | 4000.7798 | 0 |
| 1740527820 | 4020 | 2 | 0.05 | 4003.7648 | 4021.5 | 4003.7648 | 0 |
| 1740441420 | 4018 | 7 | 0.17 | 3993.1166 | 4018 | 3993.1166 | 0 |
| 1740355020 | 4011 | 0 | 0.00 | 4011 | 4011 | 4011 | 0 |
| 1740268620 | 4011 | 0 | 0.00 | 4011 | 4011 | 4011 | 0 |
| 1740182220 | 4011 | -4 | -0.10 | 3996.4336 | 4015 | 3996.4336 | 0 |
| 1740095820 | 4015 | -1 | -0.02 | 4018.0028 | 4018.0028 | 4013.9064 | 0 |
| 1740009420 | 4016 | 0 | 0.00 | 4019.4318 | 4019.4318 | 4014.6702 | 0 |
| 1739923020 | 4016 | 18.46 | 0.46 | 4003.1719 | 4016.1449 | 4003.1719 | 0 |
| 1739836620 | 3997.5385 | -12.46 | -0.31 | 3989.3958 | 3997.5385 | 3989.3958 | 0 |
| 1739750220 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 0 |
| 1739663820 | 4010 | 0 | 0.00 | 4010 | 4010 | 4010 | 0 |
| 1739577420 | 4010 | 1 | 0.02 | 3983.2675 | 4011 | 3983.2675 | 0 |
| 1739491020 | 4009 | -1 | -0.02 | 3999.4037 | 4011.053 | 3999.4037 | 0 |
| 1739404620 | 4010 | -5 | -0.12 | 3999.7876 | 4015 | 4009.2543 | 0 |
| 1739318220 | 4015 | 0 | 0.00 | 4024.4026 | 4024.4026 | 4013.7536 | 0 |
| 1739231820 | 4015 | -2 | -0.05 | 4048.3157 | 4044.4687 | 4015 | 0 |
| 1739145420 | 4017 | 0 | 0.00 | 4017 | 4017 | 4017 | 0 |
| 1739059020 | 4017 | 0 | 0.00 | 4017 | 4017 | 4017 | 0 |
| 1738972620 | 4017 | -0.5 | -0.01 | 4008.0893 | 4020.2797 | 4008.0893 | 0 |
| 1738886220 | 4017.5 | -2.5 | -0.06 | 4024.9359 | 4017.6265 | 4016 | 0 |
| 1738799820 | 4020 | -1 | -0.02 | 4001.6388 | 4021.5919 | 4001.6388 | 0 |
| 1738713420 | 4021 | 36.15 | 0.91 | 3994.5163 | 4021.0594 | 3994.5163 | 0 |
| 1738627020 | 3984.8454 | -102.28 | -2.50 | 4078.2436 | 4078.2436 | 3984.8454 | 0 |
| 1738540620 | 4087.1267 | 64.87 | 1.61 | 4028.9505 | 4087.1267 | 4028.9505 | 0 |
| 1738454220 | 4022.2548 | 0 | 0.00 | 4022.2548 | 4022.2548 | 4022.2548 | 0 |
| 1738367820 | 4022.2548 | 2.25 | 0.06 | 4021.329 | 4022.2548 | 4021.329 | 0 |
| 1738281420 | 4020 | -1 | -0.02 | 4012.4567 | 4021 | 4012.4567 | 0 |
| 1738195020 | 4021 | 1 | 0.02 | 4019.4113 | 4022.2034 | 4017.7736 | 0 |
| 1738108620 | 4020 | -1 | -0.02 | 4051.3289 | 4051.3289 | 4020 | 0 |
| 1738022220 | 4021 | -3 | -0.07 | 4033.0673 | 4033.0673 | 4021 | 0 |
| 1737935820 | 4024 | 0 | 0.00 | 4024 | 4024 | 4024 | 0 |
| 1737849420 | 4024 | 0 | 0.00 | 4024 | 4024 | 4024 | 0 |
| 1737763020 | 4024 | 0 | 0.00 | 4021.5429 | 4025.6228 | 4021.5429 | 0 |
| 1737676620 | 4024 | -7 | -0.17 | 4046.6372 | 4046.6372 | 4024 | 0 |
| 1737590220 | 4031 | 1 | 0.02 | 4007.0707 | 4032.1808 | 4007.0707 | 0 |
| 1737503820 | 4030 | -7.54 | -0.19 | 4018.0314 | 4035 | 4018.0314 | 0 |
| 1737417420 | 4037.5363 | -0.11 | -0.00 | 4043.2799 | 4043.2799 | 4037.5363 | 0 |
| 1737331020 | 4037.6497 | 0 | 0.00 | 4037.6497 | 4037.6497 | 4037.6497 | 0 |
| 1737244620 | 4037.6497 | 2.65 | 0.07 | 4037.6497 | 4037.6497 | 4035 | 0 |
| 1737158220 | 4035 | 5 | 0.12 | 4022.4699 | 4038.9431 | 4022.4699 | 0 |
| 1737071820 | 4030 | 0 | 0.00 | 4037.9793 | 4037.9793 | 4029 | 0 |
| 1736985420 | 4030 | -10 | -0.25 | 4019.3394 | 4041 | 4030 | 0 |
| 1736899020 | 4040 | 0 | 0.00 | 4020.7231 | 4042.1397 | 4020.7231 | 0 |
| 1736812620 | 4040 | -19.86 | -0.49 | 4065.5327 | 4065.5327 | 4040 | 0 |
| 1736726220 | 4059.8644 | 0 | 0.00 | 4059.8644 | 4059.8644 | 4059.8644 | 0 |
| 1736639820 | 4059.8644 | 17.89 | 0.44 | 4059.8644 | 4059.8644 | 4041.9728 | 0 |
| 1736553420 | 4041.9728 | -0.03 | -0.00 | 4038.9431 | 4041.9728 | 4038.9431 | 0 |
| 1736467020 | 4042 | 1 | 0.02 | 4035.1353 | 4046.5 | 4035.1353 | 0 |
| 1736380620 | 4041 | 1 | 0.02 | 4059.6928 | 4059.6928 | 4040 | 0 |
| 1736294220 | 4040 | 0 | 0.00 | 4048.5868 | 4048.5868 | 4037.8518 | 0 |
| 1736207820 | 4040 | 12.66 | 0.31 | 4028.2774 | 4040 | 4028.2774 | 0 |
| 1736121420 | 4027.3401 | 0 | 0.00 | 4027.3401 | 4027.3401 | 4027.3401 | 0 |
| 1736035020 | 4027.3401 | -7.55 | -0.19 | 4027.3401 | 4034.89 | 4027.3401 | 0 |
| 1735948620 | 4034.89 | 0.51 | 0.01 | 4059.6479 | 4059.6479 | 4034.89 | 0 |
| 1735862220 | 4034.3812 | 9.35 | 0.23 | 4034.3812 | 4034.3812 | 4025.0339 | 0 |
| 1735775820 | 4025.0339 | 3.84 | 0.10 | 4025.0339 | 4025.0339 | 4025.0339 | 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
