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 | -11.25 | -14.7058823529 | 76.5 | 77.9 | 65.4 | 4379839 | 72.69613968 | DE |
| 4 | -18.9 | -22.4598930481 | 84.15 | 89 | 65.4 | 3615618 | 78.49699065 | DE |
| 12 | -42.75 | -39.5833333333 | 108 | 122 | 65.4 | 3085259 | 93.63976314 | DE |
| 26 | -82.35 | -55.7926829268 | 147.6 | 148 | 65.4 | 2956044 | 102.29614233 | DE |
| 52 | -103.35 | -61.2989323843 | 168.6 | 174.8 | 65.4 | 2329173 | 120.18130442 | DE |
| 156 | -849.75 | -92.868852459 | 915 | 1045 | 65.4 | 1902790 | 186.74976564 | DE |
| 260 | -5216.75 | -98.7646724725 | 5282 | 5282 | 65.4 | 4240882 | 939.94026758 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 65.25 | -3.45 | -5.02 | 68.3 | 69.85 | 65.25 | 5678792 |
| 1743096600 | 68.7 | -4.9 | -6.66 | 72.8 | 72.95 | 67.05 | 6000559 |
| 1743010200 | 73.6 | 0.75 | 1.03 | 75.2 | 75.2 | 72.25 | 5631064 |
| 1742923800 | 72.85 | 0.1 | 0.14 | 73.4 | 77.9 | 72.25 | 1911582 |
| 1742837400 | 72.75 | -3.55 | -4.65 | 77.3 | 77.75 | 72.25 | 3244664 |
| 1742578200 | 76.3 | -1.15 | -1.48 | 76.5 | 77.2 | 74.45 | 5111325 |
| 1742491800 | 77.45 | -0.25 | -0.32 | 78.5 | 78.5 | 75.6 | 3555957 |
| 1742405400 | 77.7 | -0.65 | -0.83 | 78 | 78.95 | 76.9 | 2166609 |
| 1742319000 | 78.35 | -2.6 | -3.21 | 81.85 | 83.6 | 78.35 | 2138200 |
| 1742232600 | 80.95 | 0.2 | 0.25 | 81.75 | 83.05 | 80.4 | 1530970 |
| 1741973400 | 80.75 | -0.05 | -0.06 | 80.55 | 82.2 | 78.4 | 1383772 |
| 1741887000 | 80.8 | 0.5 | 0.62 | 80.8 | 80.8 | 77.65 | 2608494 |
| 1741800600 | 80.3 | -1.65 | -2.01 | 82.8 | 82.95 | 77.05 | 2961830 |
| 1741714200 | 81.95 | 0.35 | 0.43 | 82 | 85.45 | 80.6 | 1837488 |
| 1741627800 | 81.6 | -2.4 | -2.86 | 84.5 | 85.7 | 80.5 | 1494907 |
| 1741368600 | 84 | -2.35 | -2.72 | 85.8 | 87.25 | 81.1 | 2374332 |
| 1741282200 | 86.35 | 0.35 | 0.41 | 87.85 | 89 | 84.4 | 3283213 |
| 1741195800 | 86 | 10.75 | 14.29 | 78.2 | 87.25 | 78.1 | 4051888 |
| 1741109400 | 75.25 | -7.6 | -9.17 | 81.45 | 82.5 | 73.2 | 7586564 |
| 1741023000 | 82.85 | -0.05 | -0.06 | 83.3 | 85.1 | 79.55 | 3897950 |
| 1740763800 | 82.9 | -2.1 | -2.47 | 84.15 | 85.75 | 79.15 | 9540983 |
| 1740677400 | 85 | -12 | -12.37 | 95 | 96.7 | 84.4 | 14929575 |
| 1740591000 | 97 | -13.2 | -11.98 | 115.1 | 116.5 | 93.5 | 18423238 |
| 1740504600 | 110.2 | -5 | -4.34 | 112.6 | 113.2 | 110.1 | 2526836 |
| 1740418200 | 115.2 | -3.8 | -3.19 | 118.6 | 121.2 | 114.5 | 1282204 |
| 1740159000 | 119 | 5.6 | 4.94 | 115.4 | 122 | 113.6 | 2676639 |
| 1740072600 | 113.4 | -1.1 | -0.96 | 113.9 | 116.5 | 112.8 | 845931 |
| 1739986200 | 114.5 | -1.9 | -1.63 | 116.1 | 117.2 | 113.8 | 814136 |
| 1739899800 | 116.4 | -2.5 | -2.10 | 117.8 | 119.5 | 116.3 | 787174 |
| 1739813400 | 118.9 | 6.6 | 5.88 | 112.3 | 119.8 | 112.3 | 2369085 |
| 1739554200 | 112.3 | -2.2 | -1.92 | 114.9 | 115.9 | 112 | 1281435 |
| 1739467800 | 114.5 | 1.1 | 0.97 | 113.2 | 115.6 | 112.8 | 2461050 |
| 1739381400 | 113.4 | 1 | 0.89 | 112.5 | 114.6 | 111.2 | 1809319 |
| 1739295000 | 112.4 | -0.6 | -0.53 | 113 | 113.7 | 109.1 | 1795779 |
| 1739208600 | 113 | 5.2 | 4.82 | 108 | 113.4 | 107 | 2366799 |
| 1738949400 | 107.8 | -4.4 | -3.92 | 112 | 114.9 | 106.8 | 2232141 |
| 1738863000 | 112.2 | 8.1 | 7.78 | 104 | 113.3 | 103.5 | 4564863 |
| 1738776600 | 104.1 | -0.3 | -0.29 | 104.4 | 104.9 | 102.3 | 1103049 |
| 1738690200 | 104.4 | 0.7 | 0.68 | 102.6 | 105.5 | 100 | 2350684 |
| 1738603800 | 103.7 | -1.8 | -1.71 | 102 | 103.8 | 97.1 | 7890519 |
| 1738344600 | 105.5 | -2.9 | -2.68 | 108.8 | 109.6 | 104.6 | 1688366 |
| 1738258200 | 108.4 | 2 | 1.88 | 106.1 | 109.8 | 105.4 | 1113423 |
| 1738171800 | 106.4 | 0.4 | 0.38 | 105 | 106.7 | 105 | 802686 |
| 1738085400 | 106 | 0 | 0.00 | 105.8 | 108.9 | 105.1 | 1013394 |
| 1737999000 | 106 | -2.1 | -1.94 | 107.9 | 109.5 | 105.4 | 864072 |
| 1737739800 | 108.1 | 0.6 | 0.56 | 107.9 | 110.8 | 107.1 | 972500 |
| 1737653400 | 107.5 | -2.3 | -2.09 | 109.5 | 114.6 | 106.7 | 1063000 |
| 1737567000 | 109.8 | -2.9 | -2.57 | 113.2 | 115.7 | 109.3 | 1356697 |
| 1737480600 | 112.7 | 1.4 | 1.26 | 110.8 | 113.3 | 109.7 | 1201576 |
| 1737394200 | 111.3 | 2.7 | 2.49 | 108.5 | 111.7 | 107.5 | 2367015 |
| 1737135000 | 108.6 | 6.6 | 6.47 | 102.6 | 110.5 | 102.5 | 5729918 |
| 1737048600 | 102 | -0.8 | -0.78 | 103.7 | 104.6 | 101.1 | 2049217 |
| 1736962200 | 102.8 | 1.6 | 1.58 | 101.7 | 102.8 | 97 | 5341823 |
| 1736875800 | 101.2 | -4.3 | -4.08 | 106.5 | 107.2 | 100.2 | 3221951 |
| 1736789400 | 105.5 | 1.9 | 1.83 | 103.5 | 105.5 | 101.9 | 2158640 |
| 1736530200 | 103.6 | -1 | -0.96 | 104.4 | 105.5 | 102.4 | 1374522 |
| 1736443800 | 104.6 | 1.2 | 1.16 | 103 | 106.6 | 102.8 | 1519060 |
| 1736357400 | 103.4 | -3.6 | -3.36 | 106 | 106.9 | 100.7 | 2362914 |
| 1736271000 | 107 | 1.7 | 1.61 | 105.3 | 107.5 | 104.9 | 1131239 |
| 1736184600 | 105.3 | -0.1 | -0.09 | 105.7 | 109.2 | 104.6 | 2091974 |
| 1735925400 | 105.4 | -2.3 | -2.14 | 108 | 108.2 | 104.3 | 868750 |
| 1735839000 | 107.7 | 1.1 | 1.03 | 106.8 | 108.7 | 105.9 | 1509465 |
| 1735666200 | 106.6 | 2.3 | 2.21 | 105 | 106.8 | 104 | 969873 |
| 1735579800 | 104.3 | -1.5 | -1.42 | 104.8 | 105.4 | 102.4 | 1111055 |
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
