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 | 6 | 3.8961038961 | 154 | 160 | 153 | 23739 | 158.09770759 | DE |
| 4 | -20 | -11.1111111111 | 180 | 183 | 153 | 37108 | 164.35143515 | DE |
| 12 | -55 | -25.5813953488 | 215 | 230 | 153 | 37772 | 188.64185322 | DE |
| 26 | -39 | -19.5979899497 | 199 | 239 | 153 | 35876 | 204.38794799 | DE |
| 52 | -63 | -28.2511210762 | 223 | 292 | 153 | 36044 | 219.53622827 | DE |
| 156 | -19.8 | -11.0122358176 | 179.8 | 353 | 153 | 62546 | 263.96681492 | DE |
| 260 | -305.5 | -65.6283566058 | 465.5 | 656 | 130 | 91049 | 311.9695434 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 160 | 0 | 0.00 | 160 | 160 | 160 | 5484 |
| 1782318600 | 160 | 2 | 1.27 | 156.5 | 160 | 156.5 | 29884 |
| 1782232200 | 158 | 1.5 | 0.96 | 154 | 158 | 154 | 29445 |
| 1782145800 | 156.5 | -2 | -1.26 | 154 | 158 | 153 | 43040 |
| 1781886600 | 158.5 | 4.5 | 2.92 | 154 | 159.5 | 154 | 10843 |
| 1781800200 | 154 | -3.5 | -2.22 | 154 | 154 | 154 | 6824 |
| 1781713800 | 157.5 | 1.5 | 0.96 | 156 | 158 | 155 | 31784 |
| 1781627400 | 156 | -4 | -2.50 | 160 | 160.5 | 156 | 94674 |
| 1781541000 | 160 | -5 | -3.03 | 174 | 177.5 | 160 | 42847 |
| 1781281800 | 165 | -2 | -1.20 | 172 | 176 | 165 | 34004 |
| 1781195400 | 167 | 0 | 0.00 | 172 | 172 | 166 | 11414 |
| 1781109000 | 167 | -3.5 | -2.05 | 168 | 169 | 164 | 30288 |
| 1781022600 | 170.5 | 8.5 | 5.25 | 168 | 170.5 | 160 | 56621 |
| 1780936200 | 162 | 0.5 | 0.31 | 162 | 165.5 | 162 | 12563 |
| 1780677000 | 161.5 | -11 | -6.38 | 166 | 170.5 | 154 | 126589 |
| 1780590600 | 172.5 | -2.5 | -1.43 | 170 | 172.5 | 170 | 34683 |
| 1780504200 | 175 | 1 | 0.57 | 175 | 175 | 173.5 | 14712 |
| 1780417800 | 174 | -6 | -3.33 | 175 | 183 | 174 | 37352 |
| 1780331400 | 180 | 5 | 2.86 | 170 | 180 | 170 | 33835 |
| 1780072200 | 175 | -5 | -2.78 | 180 | 180 | 173 | 55268 |
| 1779985800 | 180 | 0.5 | 0.28 | 180 | 180 | 170.5 | 23737 |
| 1779899400 | 179.5 | 5 | 2.87 | 179.5 | 179.5 | 179.5 | 60658 |
| 1779813000 | 174.5 | -4 | -2.24 | 180 | 180 | 174 | 13991 |
| 1779467400 | 178.5 | 6.5 | 3.78 | 178 | 180 | 174 | 18719 |
| 1779381000 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1779294600 | 172 | -8 | -4.44 | 179 | 179 | 172 | 15987 |
| 1779208200 | 180 | -2 | -1.10 | 182 | 182.5 | 180 | 23379 |
| 1779121800 | 182 | -3 | -1.62 | 185 | 185 | 182 | 13012 |
| 1778862600 | 185 | -2.5 | -1.33 | 185 | 185 | 185 | 6716 |
| 1778776200 | 187.5 | -1 | -0.53 | 187.5 | 187.5 | 187.5 | 6993 |
| 1778689800 | 188.5 | -4.5 | -2.33 | 186.5 | 192 | 186 | 127308 |
| 1778603400 | 193 | 2 | 1.05 | 199.5 | 199.5 | 189 | 29593 |
| 1778517000 | 191 | -4 | -2.05 | 191 | 191 | 191 | 15115 |
| 1778257800 | 195 | 2 | 1.04 | 191 | 195 | 191 | 38250 |
| 1778171400 | 193 | -5 | -2.53 | 198 | 198 | 193 | 33256 |
| 1778085000 | 198 | 2 | 1.02 | 197.5 | 198 | 197.5 | 21524 |
| 1777998600 | 196 | 1 | 0.51 | 195 | 196 | 194 | 11297 |
| 1777653000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 25982 |
| 1777566600 | 195 | -3.5 | -1.76 | 199 | 199 | 195 | 35027 |
| 1777480200 | 198.5 | -3.5 | -1.73 | 199.5 | 200 | 198.5 | 51190 |
| 1777393800 | 202 | 3.5 | 1.76 | 195.5 | 203 | 195.5 | 10621 |
| 1777307400 | 198.5 | -2.5 | -1.24 | 201 | 202 | 198 | 113511 |
| 1777048200 | 201 | 0 | 0.00 | 201 | 205 | 201 | 42575 |
| 1776961800 | 201 | -9 | -4.29 | 211 | 211 | 201 | 40599 |
| 1776875400 | 210 | -10 | -4.55 | 216 | 216 | 210 | 44749 |
| 1776789000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1776702600 | 220 | 0 | 0.00 | 219 | 226 | 219 | 13080 |
| 1776443400 | 220 | 0 | 0.00 | 230 | 230 | 216 | 160926 |
| 1776357000 | 220 | 0 | 0.00 | 224 | 230 | 220 | 57206 |
| 1776270600 | 220 | -2 | -0.90 | 228 | 228 | 220 | 82613 |
| 1776184200 | 222 | 4 | 1.83 | 229 | 229 | 219 | 37952 |
| 1776097800 | 218 | -2 | -0.91 | 229 | 229 | 214 | 45363 |
| 1775838600 | 220 | 5 | 2.33 | 223 | 224 | 220 | 17643 |
| 1775752200 | 215 | -1 | -0.46 | 216 | 216 | 215 | 9143 |
| 1775665800 | 216 | -6 | -2.70 | 219 | 223 | 216 | 15080 |
| 1775579400 | 222 | 3 | 1.37 | 215 | 222 | 215 | 34765 |
| 1775147400 | 219 | -3 | -1.35 | 228 | 230 | 218 | 26968 |
| 1775061000 | 222 | 6 | 2.78 | 211 | 226 | 211 | 106138 |
| 1774974600 | 216 | 0 | 0.00 | 219 | 219 | 214 | 28568 |
| 1774888200 | 216 | 19 | 9.64 | 209 | 221 | 209 | 119911 |
| 1774632600 | 197 | -6 | -2.96 | 199.5 | 199.5 | 197 | 15490 |
| 1774546200 | 203 | -3 | -1.46 | 208 | 213 | 198.5 | 62009 |
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
