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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744734600 | 30.19 | 0.1 | 0.34 | 30.18 | 30.29 | 30.15 | 3638 |
| 1744648200 | 30.0875 | 0.9 | 3.07 | 30.0875 | 30.0875 | 30.0875 | 0 |
| 1744389000 | 29.1925 | -0.01 | -0.04 | 29.1925 | 29.1925 | 29.1925 | 0 |
| 1744302600 | 29.205 | 1.38 | 4.96 | 29.205 | 29.205 | 29.205 | 0 |
| 1744216200 | 27.825 | -0.95 | -3.28 | 27.825 | 27.825 | 27.825 | 0 |
| 1744129800 | 28.77 | 1.09 | 3.94 | 28.77 | 28.77 | 28.77 | 0 |
| 1744043400 | 27.68 | -2.6 | -8.58 | 27.68 | 27.68 | 27.68 | 0 |
| 1743784200 | 30.2775 | 0 | 0.00 | 30.2775 | 30.2775 | 30.2775 | 0 |
| 1743697800 | 30.2775 | -1.13 | -3.58 | 30.2775 | 30.2775 | 30.2775 | 0 |
| 1743611400 | 31.4025 | 0.12 | 0.38 | 31.4025 | 31.4025 | 31.4025 | 0 |
| 1743525000 | 31.285 | 0.46 | 1.49 | 31.05 | 31.47 | 30.89 | 410 |
| 1743438600 | 30.825 | -0.27 | -0.86 | 30.825 | 30.825 | 30.825 | 0 |
| 1743183000 | 31.0925 | -0.64 | -2.02 | 31.0925 | 31.0925 | 31.0925 | 0 |
| 1743096600 | 31.735 | -0.15 | -0.45 | 31.735 | 31.735 | 31.735 | 0 |
| 1743010200 | 31.88 | -0.27 | -0.82 | 32.14 | 32.215 | 31.83 | 692 |
| 1742923800 | 32.145 | 0.01 | 0.02 | 32.145 | 32.145 | 32.145 | 0 |
| 1742837400 | 32.14 | 0.62 | 1.98 | 32.14 | 32.14 | 32.14 | 333 |
| 1742578200 | 31.5175 | -0.14 | -0.43 | 31.5175 | 31.5175 | 31.5175 | 0 |
| 1742491800 | 31.655 | 0.06 | 0.19 | 31.655 | 31.655 | 31.655 | 1118 |
| 1742405400 | 31.595 | 0.22 | 0.69 | 31.595 | 31.595 | 31.595 | 0 |
| 1742319000 | 31.3775 | -0.11 | -0.36 | 31.33 | 31.38 | 31.25 | 2000 |
| 1742232600 | 31.49 | 0.18 | 0.59 | 31.49 | 31.49 | 31.49 | 0 |
| 1741973400 | 31.305 | 0.42 | 1.35 | 31.305 | 31.305 | 31.305 | 0 |
| 1741887000 | 30.8875 | -0.41 | -1.30 | 30.8875 | 30.8875 | 30.8875 | 0 |
| 1741800600 | 31.295 | 0.21 | 0.68 | 31.325 | 31.3575 | 30.9575 | 3378 |
| 1741714200 | 31.0825 | -0.49 | -1.54 | 31.0825 | 31.0825 | 31.0825 | 0 |
| 1741627800 | 31.5675 | -0.22 | -0.68 | 31.5675 | 31.5675 | 31.5675 | 0 |
| 1741368600 | 31.785 | -0.63 | -1.95 | 31.955 | 32.159999 | 31.7775 | 3274 |
| 1741282200 | 32.417499 | 0.18 | 0.57 | 32.417499 | 32.417499 | 32.417499 | 0 |
| 1741195800 | 32.2325 | 0.14 | 0.44 | 32.2325 | 32.2325 | 32.2325 | 0 |
| 1741109400 | 32.0925 | -1.01 | -3.04 | 32.0925 | 32.0925 | 32.0925 | 0 |
| 1741023000 | 33.1 | 0.37 | 1.12 | 33.1 | 33.1 | 33.1 | 0 |
| 1740763800 | 32.735 | -0.42 | -1.27 | 32.775 | 32.8875 | 32.5825 | 1510 |
| 1740677400 | 33.155 | -0.27 | -0.79 | 33.155 | 33.155 | 33.155 | 0 |
| 1740591000 | 33.42 | 0.38 | 1.16 | 33.31 | 33.472499 | 33.2325 | 193 |
| 1740504600 | 33.0375 | -0.45 | -1.33 | 33.0375 | 33.0375 | 33.0375 | 0 |
| 1740418200 | 33.4825 | -0.33 | -0.97 | 33.4825 | 33.4825 | 33.4825 | 0 |
| 1740159000 | 33.81 | -0.09 | -0.26 | 33.99 | 34.07 | 33.75 | 820 |
| 1740072600 | 33.8975 | -0.08 | -0.23 | 33.8975 | 33.8975 | 33.8975 | 0 |
| 1739986200 | 33.975 | 0.02 | 0.07 | 33.975 | 33.975 | 33.975 | 0 |
| 1739899800 | 33.95 | -0.05 | -0.15 | 33.95 | 33.95 | 33.95 | 0 |
| 1739813400 | 34.0025 | 0.05 | 0.15 | 34.0025 | 34.0025 | 34.0025 | 0 |
| 1739554200 | 33.95 | 0.15 | 0.44 | 33.98 | 33.9925 | 33.9175 | 300 |
| 1739467800 | 33.8025 | 0.37 | 1.09 | 33.8025 | 33.8025 | 33.8025 | 0 |
| 1739381400 | 33.4375 | -0.26 | -0.76 | 33.68 | 34.0625 | 33.3425 | 4276 |
| 1739295000 | 33.695 | -0.06 | -0.17 | 33.695 | 33.695 | 33.695 | 0 |
| 1739208600 | 33.7525 | 0.12 | 0.36 | 33.7525 | 33.7525 | 33.7525 | 0 |
| 1738949400 | 33.6325 | -0.24 | -0.69 | 33.8 | 33.915 | 33.555 | 4048 |
| 1738863000 | 33.8675 | 0.27 | 0.82 | 33.8675 | 33.8675 | 33.8675 | 0 |
| 1738776600 | 33.5925 | -0.06 | -0.19 | 33.5925 | 33.5925 | 33.5925 | 0 |
| 1738690200 | 33.655 | 0.18 | 0.52 | 33.655 | 33.655 | 33.655 | 0 |
| 1738603800 | 33.479999 | -0.67 | -1.96 | 33.17 | 33.5625 | 33.1 | 1500 |
| 1738344600 | 34.15 | 0.38 | 1.12 | 34.2 | 34.2 | 34.15 | 410 |
| 1738258200 | 33.7725 | -0.06 | -0.16 | 33.855 | 34.3975 | 33.675 | 2870 |
| 1738171800 | 33.8275 | -0 | -0.01 | 33.8275 | 33.8275 | 33.8275 | 0 |
| 1738085400 | 33.83 | 0.25 | 0.75 | 33.83 | 33.83 | 33.83 | 0 |
| 1737999000 | 33.5775 | -0.76 | -2.21 | 33.525 | 33.78 | 33.195 | 7749 |
| 1737739800 | 34.335 | 0.1 | 0.28 | 34.335 | 34.335 | 34.335 | 0 |
| 1737653400 | 34.2375 | 0.04 | 0.13 | 34.2375 | 34.2375 | 34.2375 | 0 |
| 1737567000 | 34.1925 | 0.35 | 1.04 | 34.185 | 34.2 | 34.1425 | 2000 |
| 1737480600 | 33.84 | 0.07 | 0.20 | 33.84 | 33.84 | 33.84 | 0 |
| 1737394200 | 33.7725 | 0.04 | 0.13 | 33.565 | 33.8575 | 33.525 | 410 |
| 1737135000 | 33.73 | 0.28 | 0.84 | 33.73 | 33.73 | 33.73 | 0 |
| 1737048600 | 33.45 | -0.08 | -0.23 | 33.45 | 33.45 | 33.45 | 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
Caratteristiche principali
Premium
