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 | 9.3 | 11.7870722433 | 78.9 | 88.5 | 78.6 | 13406873 | 87.1754528 | DE |
| 4 | 22.5 | 34.2465753425 | 65.7 | 88.5 | 62.4 | 4465965 | 84.21576993 | DE |
| 12 | 23.1 | 35.4838709677 | 65.1 | 88.5 | 60.5 | 1714333 | 81.46758294 | DE |
| 26 | 35.7 | 68 | 52.5 | 88.5 | 49.25 | 1041598 | 76.04067197 | DE |
| 52 | 48.2 | 120.5 | 40 | 88.5 | 38.75 | 679634 | 69.43666013 | DE |
| 156 | -17.55 | -16.5957446809 | 105.75 | 125.75 | 32.9 | 561571 | 75.16935774 | DE |
| 260 | -13.3 | -13.1034482759 | 101.5 | 125.75 | 32.9 | 570852 | 78.4195484 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 88.2 | 0.2 | 0.23 | 88.5 | 88.5 | 88 | 6249066 |
| 1742923800 | 88 | 8.8 | 11.11 | 88.3 | 88.5 | 83.7 | 54571544 |
| 1742837400 | 79.2 | 0.2 | 0.25 | 79 | 79.2 | 78.9 | 2356251 |
| 1742578200 | 79 | 0.4 | 0.51 | 79 | 79 | 78.9 | 1181795 |
| 1742491800 | 78.6 | -0.1 | -0.13 | 78.9 | 79 | 78.6 | 2675707 |
| 1742405400 | 78.7 | 0.5 | 0.64 | 78.6 | 78.8 | 78.6 | 1202039 |
| 1742319000 | 78.2 | 0.2 | 0.26 | 78.4 | 79.4 | 78 | 1701364 |
| 1742232600 | 78 | 12.8 | 19.63 | 79.5 | 81 | 78 | 14785113 |
| 1741973400 | 65.2 | 0.1 | 0.15 | 65.099999 | 65.2 | 65.099999 | 224211 |
| 1741887000 | 65.099999 | 0 | 0.00 | 64.9 | 65.099999 | 64.8 | 203871 |
| 1741800600 | 65.099999 | 0.1 | 0.15 | 65.2 | 65.2 | 65.099999 | 361896 |
| 1741714200 | 65 | 1.9 | 3.01 | 62.9 | 65.2 | 62.4 | 838917 |
| 1741627800 | 63.1 | -1.1 | -1.71 | 63.6 | 63.6 | 63.1 | 442959 |
| 1741368600 | 64.2 | -0.2 | -0.31 | 64.7 | 64.7 | 63.6 | 657589 |
| 1741282200 | 64.4 | -0.2 | -0.31 | 64.7 | 64.7 | 64.4 | 312238 |
| 1741195800 | 64.599999 | -0.4 | -0.62 | 65.099999 | 65.099999 | 64.599999 | 510678 |
| 1741109400 | 65 | -0.3 | -0.46 | 65.3 | 65.4 | 65 | 344175 |
| 1741023000 | 65.3 | 0 | 0.00 | 65.3 | 65.4 | 65.3 | 321012 |
| 1740763800 | 65.3 | -0.5 | -0.76 | 65.2 | 65.3 | 65.2 | 104314 |
| 1740677400 | 65.8 | 0 | 0.00 | 65.7 | 65.9 | 65.3 | 274561 |
| 1740591000 | 65.8 | 2.1 | 3.30 | 63.7 | 67.6 | 63.7 | 544197 |
| 1740504600 | 63.7 | 0.7 | 1.11 | 63 | 63.7 | 63 | 740379 |
| 1740418200 | 63 | -0.1 | -0.16 | 63.1 | 63.2 | 63 | 276943 |
| 1740159000 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 154530 |
| 1740072600 | 63.1 | -0.5 | -0.79 | 63.5 | 63.9 | 63.1 | 177287 |
| 1739986200 | 63.6 | -0.1 | -0.16 | 63.7 | 63.7 | 63.6 | 409614 |
| 1739899800 | 63.7 | -0.1 | -0.16 | 63.7 | 63.7 | 63.7 | 68337 |
| 1739813400 | 63.8 | 0.1 | 0.16 | 63.7 | 63.8 | 63.7 | 641723 |
| 1739554200 | 63.7 | 0 | 0.00 | 63.7 | 63.7 | 63.7 | 274223 |
| 1739467800 | 63.7 | 0.1 | 0.16 | 63.7 | 63.7 | 63.7 | 215798 |
| 1739381400 | 63.6 | -0.1 | -0.16 | 63.7 | 63.7 | 63.6 | 186545 |
| 1739295000 | 63.7 | -0.3 | -0.47 | 64 | 64 | 63.7 | 565219 |
| 1739208600 | 64 | 0.1 | 0.16 | 63.9 | 64 | 63.9 | 220157 |
| 1738949400 | 63.9 | 0.3 | 0.47 | 63.6 | 63.9 | 63.4 | 214293 |
| 1738863000 | 63.6 | 0 | 0.00 | 63.8 | 63.8 | 63.6 | 221754 |
| 1738776600 | 63.6 | 2.7 | 4.43 | 61.1 | 63.8 | 61.1 | 476175 |
| 1738690200 | 60.9 | 0.3 | 0.50 | 60.5 | 60.9 | 60.5 | 315470 |
| 1738603800 | 60.6 | -0.4 | -0.66 | 60.6 | 61 | 60.5 | 849410 |
| 1738344600 | 61 | -0.1 | -0.16 | 61.1 | 61.1 | 61 | 409596 |
| 1738258200 | 61.1 | 0.1 | 0.16 | 61.2 | 62.7 | 61.1 | 232293 |
| 1738171800 | 61 | -1.3 | -2.09 | 62.3 | 62.3 | 61 | 286326 |
| 1738085400 | 62.3 | 0 | 0.00 | 62.3 | 62.3 | 61.5 | 76522 |
| 1737999000 | 62.3 | 0.3 | 0.48 | 62.5 | 62.5 | 61.5 | 150164 |
| 1737739800 | 62 | -0.6 | -0.96 | 62.5 | 62.5 | 62 | 142388 |
| 1737653400 | 62.6 | -0.5 | -0.79 | 63.1 | 63.1 | 62.5 | 175458 |
| 1737567000 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 190637 |
| 1737480600 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 222857 |
| 1737394200 | 63.1 | 0.5 | 0.80 | 63 | 63.1 | 62.7 | 121244 |
| 1737135000 | 62.6 | -0.5 | -0.79 | 63.1 | 63.1 | 62.5 | 865263 |
| 1737048600 | 63.1 | 0 | 0.00 | 63.1 | 63.1 | 63.1 | 36790 |
| 1736962200 | 63.1 | -0.1 | -0.16 | 63.2 | 63.2 | 63.1 | 121464 |
| 1736875800 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 314056 |
| 1736789400 | 63.2 | -0.2 | -0.32 | 63.4 | 63.4 | 63.2 | 182782 |
| 1736530200 | 63.4 | -0.8 | -1.25 | 64.099999 | 64.099999 | 63.4 | 402554 |
| 1736443800 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 482633 |
| 1736357400 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 53885 |
| 1736271000 | 64.2 | -0.9 | -1.38 | 65.099999 | 65.099999 | 63.5 | 1110805 |
| 1736184600 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 65.099999 | 978035 |
| 1735925400 | 65.099999 | -0.1 | -0.15 | 65.099999 | 65.2 | 65.099999 | 277148 |
| 1735839000 | 65.2 | 0.1 | 0.15 | 65.099999 | 65.2 | 65 | 155750 |
| 1735666200 | 65.099999 | 0.3 | 0.46 | 65.099999 | 65.099999 | 65 | 21205 |
| 1735579800 | 64.8 | -0.4 | -0.61 | 65.099999 | 65.099999 | 64.8 | 128555 |
| 1735320600 | 65.2 | 0.1 | 0.15 | 65.099999 | 65.2 | 65.099999 | 87350 |
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
