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 | 0.000699 | 0.813798483005 | 0.0858935 | 0.0870535 | 0.085419 | 0 | 0 | FX |
| 4 | 0.0014 | 1.64333714822 | 0.0851925 | 0.0870535 | 0.0835435 | 0 | 0 | FX |
| 12 | 0.0025505 | 3.03479212775 | 0.084042 | 0.0870535 | 0.0806565 | 0 | 0 | FX |
| 26 | 0.0039485 | 4.77772131068 | 0.082644 | 0.0872874 | 0.0795955 | 0 | 0 | FX |
| 52 | 0.0098115 | 12.7785519855 | 0.076781 | 0.0872874 | 0.0755815 | 0 | 0 | FX |
| 156 | 0.0162518 | 23.1044047045 | 0.0703407 | 1.139124 | 0.069546 | 0 | 0 | FX |
| 260 | -0.0002265 | -0.260887593729 | 0.086819 | 1.139124 | 0.068183 | 0 | 0 | FX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782863820 | 0.086715 | 0.0001695 | 0.20 | 0.0865075 | 0.0870535 | 0.086437 | 0 |
| 1782777420 | 0.0865455 | 0.0003905 | 0.45 | 0.0861249 | 0.0867021 | 0.0861126 | 0 |
| 1782691020 | 0.086155 | 4.0E-5 | 0.05 | 0.0861148 | 0.0863508 | 0.0860591 | 0 |
| 1782604620 | 0.0861148 | 0 | 0.00 | 0.0861148 | 0.0861148 | 0.0861148 | 0 |
| 1782518220 | 0.0861148 | 8.2E-5 | 0.10 | 0.0860395 | 0.0863765 | 0.0858405 | 0 |
| 1782431820 | 0.0860325 | 0.00012 | 0.14 | 0.0859314 | 0.086419 | 0.0858023 | 0 |
| 1782345420 | 0.0859125 | 2.1E-5 | 0.02 | 0.0858935 | 0.086055 | 0.085419 | 0 |
| 1782259020 | 0.085892 | -0.000426 | -0.49 | 0.0862955 | 0.086309 | 0.0857697 | 0 |
| 1782172620 | 0.086318 | 0.000208 | 0.24 | 0.0861215 | 0.0865055 | 0.0860525 | 0 |
| 1782086220 | 0.08611 | 0.0003395 | 0.40 | 0.0857705 | 0.0862784 | 0.0857705 | 0 |
| 1781999820 | 0.0857705 | 0 | 0.00 | 0.0857705 | 0.0857705 | 0.0857705 | 0 |
| 1781913420 | 0.0857705 | -0.000223 | -0.26 | 0.085998 | 0.086255 | 0.0855559 | 0 |
| 1781827020 | 0.0859935 | -0.00014 | -0.16 | 0.086158 | 0.0865145 | 0.0858199 | 0 |
| 1781740620 | 0.0861335 | -0.000298 | -0.34 | 0.086453 | 0.0868675 | 0.0856865 | 0 |
| 1781654220 | 0.086432 | 3.6E-5 | 0.04 | 0.086354 | 0.086741 | 0.0862305 | 0 |
| 1781567820 | 0.086396 | 9.4E-5 | 0.11 | 0.0863575 | 0.0865665 | 0.0861815 | 0 |
| 1781481420 | 0.0863015 | 0.0003735 | 0.43 | 0.085928 | 0.086353 | 0.0843205 | 0 |
| 1781395020 | 0.085928 | 0 | 0.00 | 0.085928 | 0.085928 | 0.085928 | 0 |
| 1781308620 | 0.085928 | 0.0001265 | 0.15 | 0.0858045 | 0.086186 | 0.0855115 | 0 |
| 1781222220 | 0.0858015 | 0.0017355 | 2.06 | 0.08407 | 0.0860424 | 0.0841874 | 0 |
| 1781135820 | 0.084066 | -0.000287 | -0.34 | 0.0843535 | 0.0845035 | 0.0837995 | 0 |
| 1781049420 | 0.084353 | -8.4E-5 | -0.10 | 0.0844329 | 0.0849805 | 0.0841234 | 0 |
| 1780963020 | 0.0844365 | 0.0002401 | 0.29 | 0.084186 | 0.084767 | 0.0836815 | 0 |
| 1780876620 | 0.0841964 | 8.3E-5 | 0.10 | 0.0841131 | 0.084734 | 0.0835435 | 0 |
| 1780790220 | 0.0841131 | 0 | 0.00 | 0.0841131 | 0.0841131 | 0.0835435 | 0 |
| 1780703820 | 0.0841131 | -0.001093 | -1.28 | 0.085198 | 0.085381 | 0.08391 | 0 |
| 1780617420 | 0.085206 | 0.000189 | 0.22 | 0.085005 | 0.0856805 | 0.084942 | 0 |
| 1780531020 | 0.085017 | -0.000144 | -0.17 | 0.0851925 | 0.0852845 | 0.084815 | 0 |
| 1780444620 | 0.0851605 | 0.0002473 | 0.29 | 0.084926 | 0.0855485 | 0.084937 | 0 |
| 1780358220 | 0.0849132 | 3.0E-6 | 0.00 | 0.0849165 | 0.0852324 | 0.084473 | 0 |
| 1780271820 | 0.08491 | 0.000151 | 0.18 | 0.084759 | 0.0850984 | 0.0846781 | 0 |
| 1780185420 | 0.084759 | 0 | 0.00 | 0.084759 | 0.084759 | 0.084759 | 0 |
| 1780099020 | 0.084759 | -0.000149 | -0.18 | 0.0849305 | 0.085249 | 0.0847537 | 0 |
| 1780012620 | 0.0849085 | 0.0003935 | 0.47 | 0.084522 | 0.085315 | 0.0841149 | 0 |
| 1779926220 | 0.084515 | 0.00012 | 0.14 | 0.0843745 | 0.0848405 | 0.084336 | 0 |
| 1779839820 | 0.084395 | -0.000238 | -0.28 | 0.084632 | 0.084636 | 0.0841255 | 0 |
| 1779753420 | 0.084633 | 0.0002286 | 0.27 | 0.084393 | 0.0847883 | 0.0843983 | 0 |
| 1779667020 | 0.0844044 | 0.0008218 | 0.98 | 0.0835826 | 0.0845468 | 0.0835826 | 0 |
| 1779580620 | 0.0835826 | 0 | 0.00 | 0.0835826 | 0.083819 | 0.0835826 | 0 |
| 1779494220 | 0.0835826 | -0.000157 | -0.19 | 0.083736 | 0.0842099 | 0.0835238 | 0 |
| 1779407820 | 0.08374 | 0.0002365 | 0.28 | 0.0835 | 0.084087 | 0.083041 | 0 |
| 1779321420 | 0.0835035 | 0.0011895 | 1.45 | 0.0822775 | 0.0837645 | 0.0822727 | 0 |
| 1779235020 | 0.082314 | -0.000548 | -0.66 | 0.0828644 | 0.082893 | 0.0820858 | 0 |
| 1779148620 | 0.082862 | 0.000586 | 0.71 | 0.0822835 | 0.083033 | 0.0820515 | 0 |
| 1779062220 | 0.082276 | -0.000284 | -0.34 | 0.0825598 | 0.0825598 | 0.08225 | 0 |
| 1778975820 | 0.0825598 | 0 | 0.00 | 0.0825598 | 0.0825598 | 0.0825598 | 0 |
| 1778889420 | 0.0825598 | -0.000649 | -0.78 | 0.0832135 | 0.0830545 | 0.0823265 | 0 |
| 1778803020 | 0.0832085 | -0.000359 | -0.43 | 0.0835655 | 0.083764 | 0.083167 | 0 |
| 1778716620 | 0.083568 | 0.0006475 | 0.78 | 0.0829199 | 0.0836095 | 0.0829675 | 0 |
| 1778630220 | 0.0829205 | -0.000293 | -0.35 | 0.0832125 | 0.0831655 | 0.0826236 | 0 |
| 1778543820 | 0.083213 | -0.000126 | -0.15 | 0.0832595 | 0.0836597 | 0.082925 | 0 |
| 1778457420 | 0.0833388 | 0 | 0.00 | 0.0833388 | 0.0833388 | 0.0833388 | 0 |
| 1778371020 | 0.0833388 | 0 | 0.00 | 0.0833388 | 0.0833388 | 0.0833388 | 0 |
| 1778284620 | 0.0833388 | 0.0003079 | 0.37 | 0.083036 | 0.0838634 | 0.0829115 | 0 |
| 1778198220 | 0.0830309 | -0.000107 | -0.13 | 0.0831525 | 0.0839739 | 0.082697 | 0 |
| 1778111820 | 0.0831375 | 0.001118 | 1.36 | 0.082042 | 0.0834395 | 0.0821518 | 0 |
| 1778025420 | 0.0820195 | 0.000908 | 1.12 | 0.0810835 | 0.0820415 | 0.0809175 | 0 |
| 1777939020 | 0.0811115 | -0.000797 | -0.97 | 0.081911 | 0.0820225 | 0.0806565 | 0 |
| 1777852620 | 0.081909 | 0.0006422 | 0.79 | 0.0812668 | 0.0822715 | 0.0812668 | 0 |
| 1777766220 | 0.0812668 | -0.000519 | -0.63 | 0.0817857 | 0.0817857 | 0.0812668 | 0 |
| 1777679820 | 0.0817857 | 0.0003487 | 0.43 | 0.081442 | 0.0819985 | 0.080997 | 0 |
| 1777593420 | 0.081437 | 0.000115 | 0.14 | 0.0813405 | 0.081673 | 0.080881 | 0 |
| 1777507020 | 0.081322 | -0.00139 | -1.68 | 0.08271 | 0.082796 | 0.0810107 | 0 |
| 1777420620 | 0.0827125 | 0.0003385 | 0.41 | 0.082386 | 0.082803 | 0.082045 | 0 |
| 1777334220 | 0.082374 | -3.1E-5 | -0.04 | 0.0823975 | 0.0828475 | 0.0822066 | 0 |
| 1777247820 | 0.082405 | -0.000441 | -0.53 | 0.0823291 | 0.0828845 | 0.082151 | 0 |
| 1777161420 | 0.0828459 | 0 | 0.00 | 0.0828459 | 0.0828459 | 0.0828459 | 0 |
| 1777075020 | 0.0828459 | 0.0005429 | 0.66 | 0.082336 | 0.0828945 | 0.0821775 | 0 |
| 1776988620 | 0.082303 | -0.000686 | -0.83 | 0.0829805 | 0.083075 | 0.0822195 | 0 |
| 1776902220 | 0.0829889 | 9.4E-5 | 0.11 | 0.0829085 | 0.083143 | 0.082724 | 0 |
| 1776815820 | 0.082895 | -0.000504 | -0.60 | 0.0833975 | 0.083518 | 0.082404 | 0 |
| 1776729420 | 0.0833985 | -0.000613 | -0.73 | 0.0834194 | 0.0839295 | 0.083276 | 0 |
| 1776642960 | 0.0840113 | 0 | 0.00 | 0.0840113 | 0.0840113 | 0.0840113 | 0 |
| 1776556560 | 0.0840113 | 0 | 0.00 | 0.0840113 | 0.0840113 | 0.0833247 | 0 |
| 1776470220 | 0.0840113 | 0.0005253 | 0.63 | 0.083485 | 0.0846775 | 0.0832225 | 0 |
| 1776383820 | 0.083486 | -0.000439 | -0.52 | 0.0839225 | 0.084091 | 0.0830995 | 0 |
| 1776297420 | 0.083925 | -0.000363 | -0.43 | 0.084263 | 0.0843715 | 0.0837955 | 0 |
| 1776211020 | 0.0842875 | 0.0002005 | 0.24 | 0.084081 | 0.0843595 | 0.0839155 | 0 |
| 1776124620 | 0.084087 | 0.0005065 | 0.61 | 0.083622 | 0.0841675 | 0.0833605 | 0 |
| 1776038220 | 0.0835805 | -0.000786 | -0.93 | 0.0843663 | 0.0843663 | 0.0833525 | 0 |
| 1775951820 | 0.0843663 | 0 | 0.00 | 0.0843663 | 0.0843663 | 0.0843663 | 0 |
| 1775865420 | 0.0843663 | 2.2E-5 | 0.03 | 0.0843305 | 0.084533 | 0.083997 | 0 |
| 1775779020 | 0.0843445 | 2.7E-5 | 0.03 | 0.0843135 | 0.084762 | 0.0839075 | 0 |
| 1775692620 | 0.0843175 | 0.000304 | 0.36 | 0.084042 | 0.085095 | 0.0839015 | 0 |
| 1775606220 | 0.0840135 | 0.001562 | 1.89 | 0.0824614 | 0.084082 | 0.0820355 | 0 |
| 1775519820 | 0.0824515 | 0.000303 | 0.37 | 0.0821335 | 0.082923 | 0.0821805 | 0 |
| 1775433420 | 0.0821485 | -0.000164 | -0.20 | 0.082313 | 0.082649 | 0.0817206 | 0 |
| 1775347020 | 0.082313 | 0.0002779 | 0.34 | 0.0820351 | 0.082313 | 0.0820351 | 0 |
| 1775260620 | 0.0820351 | -7.8E-5 | -0.09 | 0.082121 | 0.082244 | 0.081952 | 0 |
| 1775174220 | 0.082113 | -0.000334 | -0.41 | 0.082442 | 0.0826255 | 0.0815955 | 0 |
| 1775087820 | 0.082447 | 5.8E-5 | 0.07 | 0.0823825 | 0.0833465 | 0.0821854 | 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
