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 | 27.8 | 5.05454545455 | 550 | 590.8 | 536 | 3027347 | 554.06963314 | DE |
| 4 | 42 | 7.83874580067 | 535.8 | 628.2 | 525.6 | 5725146 | 556.4690992 | DE |
| 12 | -0.8 | -0.138264777048 | 578.6 | 639.4 | 500.4 | 4389793 | 554.96320303 | DE |
| 26 | -177.2 | -23.4701986755 | 755 | 787.8 | 500.4 | 3429817 | 577.19726612 | DE |
| 52 | -301 | -34.2512517069 | 878.8 | 1031.5 | 500.4 | 2716238 | 675.81699477 | DE |
| 156 | -655.2 | -53.1386861314 | 1233 | 1414.5 | 452.5 | 2867702 | 789.27680748 | DE |
| 260 | -1196.2 | -67.4295377678 | 1774 | 2500 | 452.5 | 2691842 | 1041.88657925 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782491400 | 577.79999 | 8.2 | 1.44 | 567.79999 | 578 | 554.2 | 1895921 |
| 1782405000 | 569.6 | 15.2 | 2.74 | 555.4 | 590.79999 | 552.6 | 3974669 |
| 1782318600 | 554.4 | -1.8 | -0.32 | 555.6 | 561.79999 | 543 | 1738633 |
| 1782232200 | 556.2 | 9.8 | 1.79 | 539.2 | 562 | 536 | 1612575 |
| 1782145800 | 546.4 | 1 | 0.18 | 543.79999 | 551.2 | 537.79999 | 1979460 |
| 1781886600 | 545.4 | -6.8 | -1.23 | 550 | 567.4 | 545 | 5831400 |
| 1781800200 | 552.2 | -15.2 | -2.68 | 556.79999 | 559.6 | 541.79999 | 2821387 |
| 1781713800 | 567.4 | -27.6 | -4.64 | 596.79999 | 597.4 | 565.4 | 2967312 |
| 1781627400 | 595 | 6.4 | 1.09 | 587.4 | 609 | 587.4 | 3681160 |
| 1781541000 | 588.6 | -11.4 | -1.90 | 614.2 | 628.2 | 586.4 | 4099276 |
| 1781281800 | 600 | 7.2 | 1.21 | 607.4 | 614.79999 | 597.4 | 3358626 |
| 1781195400 | 592.79999 | -8.2 | -1.36 | 594.2 | 606 | 590.79999 | 2501879 |
| 1781109000 | 601 | 17.6 | 3.02 | 587.79999 | 607.79999 | 582.6 | 3582841 |
| 1781022600 | 583.4 | 13.6 | 2.39 | 568 | 598.4 | 561.6 | 3287376 |
| 1780936200 | 569.79999 | 14.4 | 2.59 | 552.2 | 574.6 | 549 | 2625660 |
| 1780677000 | 555.4 | -16 | -2.80 | 570 | 574.6 | 554.79999 | 1930461 |
| 1780590600 | 571.4 | 17.8 | 3.22 | 558 | 573 | 553.79999 | 7130912 |
| 1780504200 | 553.6 | -8.4 | -1.49 | 556.79999 | 572.4 | 550.79999 | 2805883 |
| 1780417800 | 562 | -0.8 | -0.14 | 578 | 588.79999 | 560 | 6965118 |
| 1780331400 | 562.79999 | 29 | 5.43 | 535.79999 | 570 | 535.79999 | 8870001 |
| 1780072200 | 533.79999 | 0 | 0.00 | 535.79999 | 540 | 525.6 | 42738295 |
| 1779985800 | 533.79999 | -8.6 | -1.59 | 535 | 537 | 524.2 | 3229066 |
| 1779899400 | 542.4 | 4.6 | 0.86 | 537.6 | 546.4 | 533.4 | 6898216 |
| 1779813000 | 537.79999 | -0.8 | -0.15 | 544.4 | 544.4 | 529.79999 | 3324604 |
| 1779467400 | 538.6 | 0.8 | 0.15 | 541.4 | 545 | 531.2 | 2598504 |
| 1779381000 | 537.79999 | -7.2 | -1.32 | 547 | 547 | 528.2 | 2340119 |
| 1779294600 | 545 | 12 | 2.25 | 525.4 | 549.4 | 522.6 | 2658444 |
| 1779208200 | 533 | -1.4 | -0.26 | 540 | 550 | 532.4 | 2352651 |
| 1779121800 | 534.4 | 2 | 0.38 | 526.6 | 535.4 | 513.6 | 2704805 |
| 1778862600 | 532.4 | 1.6 | 0.30 | 522.2 | 532.6 | 513.79999 | 6176417 |
| 1778776200 | 530.79999 | 3 | 0.57 | 532.4 | 549.2 | 523.79999 | 5331291 |
| 1778689800 | 527.79999 | 1.2 | 0.23 | 527 | 529.2 | 505.6 | 3135856 |
| 1778603400 | 526.6 | 0 | 0.00 | 520 | 531 | 500.4 | 4743751 |
| 1778517000 | 526.6 | -21.4 | -3.91 | 554 | 555 | 519 | 8833033 |
| 1778257800 | 548 | 10.4 | 1.93 | 532.4 | 551.2 | 525.2 | 4726928 |
| 1778171400 | 537.6 | 4.6 | 0.86 | 536.79999 | 560.2 | 522.79999 | 6357445 |
| 1778085000 | 533 | 1.8 | 0.34 | 541.2 | 549.2 | 530 | 2806728 |
| 1777998600 | 531.2 | -36.6 | -6.45 | 574.4 | 577.6 | 530.79999 | 3562053 |
| 1777653000 | 567.79999 | 24.2 | 4.45 | 549 | 573.79999 | 541.6 | 2221776 |
| 1777566600 | 543.6 | -12.8 | -2.30 | 552.6 | 553.6 | 540 | 2463017 |
| 1777480200 | 556.4 | -3.8 | -0.68 | 557.2 | 567 | 549.4 | 2843552 |
| 1777393800 | 560.2 | -6.8 | -1.20 | 573.79999 | 577.4 | 556.79999 | 2115072 |
| 1777307400 | 567 | -32.6 | -5.44 | 592 | 601.2 | 555 | 5973634 |
| 1777048200 | 599.6 | 7.8 | 1.32 | 586.4 | 610.4 | 568.2 | 4843159 |
| 1776961800 | 591.79999 | -4.2 | -0.70 | 566.4 | 600.6 | 554 | 4846434 |
| 1776875400 | 596 | -13.6 | -2.23 | 607.2 | 607.6 | 594.2 | 1834554 |
| 1776789000 | 609.6 | -3.8 | -0.62 | 616.6 | 618.79999 | 604 | 1269167 |
| 1776702600 | 613.4 | -19.4 | -3.07 | 619.6 | 623.4 | 611.6 | 1801013 |
| 1776443400 | 632.79999 | 12.6 | 2.03 | 622 | 639.4 | 613.2 | 3169221 |
| 1776357000 | 620.2 | 35.2 | 6.02 | 600 | 636 | 590.79999 | 4193938 |
| 1776270600 | 585 | 27.2 | 4.88 | 555 | 587.6 | 555 | 3342601 |
| 1776184200 | 557.79999 | 13.6 | 2.50 | 551.6 | 562.6 | 522.6 | 3875206 |
| 1776097800 | 544.2 | 10 | 1.87 | 530 | 544.2 | 520.4 | 3478923 |
| 1775838600 | 534.2 | -1 | -0.19 | 534 | 545 | 532.79999 | 3707595 |
| 1775752200 | 535.2 | -49 | -8.39 | 575.79999 | 578.79999 | 531.4 | 3190691 |
| 1775665800 | 584.2 | 18.4 | 3.25 | 604.6 | 611.6 | 584.2 | 2735448 |
| 1775579400 | 565.79999 | -10.8 | -1.87 | 578.6 | 578.79999 | 560 | 1640578 |
| 1775147400 | 576.6 | -2.6 | -0.45 | 570 | 583 | 568.4 | 1514555 |
| 1775061000 | 579.2 | 18.2 | 3.24 | 575.79999 | 585.4 | 570.2 | 1734756 |
| 1774974600 | 561 | 11.2 | 2.04 | 552.2 | 563 | 551 | 2705552 |
| 1774888200 | 549.79999 | 10.2 | 1.89 | 531.79999 | 549.79999 | 531.2 | 2185302 |
| 1774632600 | 539.6 | -15 | -2.70 | 554.6 | 557.2 | 535.4 | 2041011 |
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
