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 | 42.5 | 17.5257731959 | 242.5 | 285 | 240 | 169003 | 267.53541366 | DE |
| 4 | 22.5 | 8.57142857143 | 262.5 | 285 | 225 | 168573 | 248.53305917 | DE |
| 12 | 17.5 | 6.54205607477 | 267.5 | 332.5 | 225 | 207397 | 279.1105408 | DE |
| 26 | 102.5 | 56.1643835616 | 182.5 | 332.5 | 176.5 | 257984 | 257.56442854 | DE |
| 52 | 117.5 | 70.1492537313 | 167.5 | 332.5 | 147.5 | 198197 | 226.91701974 | DE |
| 156 | 46 | 19.2468619247 | 239 | 332.5 | 93.2 | 198137 | 178.43966489 | DE |
| 260 | 72.5 | 34.1176470588 | 212.5 | 665 | 93.2 | 250966 | 295.30418879 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 285 | 10 | 3.64 | 275 | 285 | 272.5 | 168155 |
| 1783441800 | 275 | 0 | 0.00 | 275 | 277.5 | 272.5 | 111702 |
| 1783355400 | 275 | 2.5 | 0.92 | 270 | 277.5 | 267.5 | 257432 |
| 1783096200 | 272.5 | 17.5 | 6.86 | 255 | 277.5 | 255 | 207077 |
| 1783009800 | 255 | 7.5 | 3.03 | 247.5 | 257.5 | 247.5 | 213610 |
| 1782923400 | 247.5 | 5 | 2.06 | 242.5 | 250 | 240 | 55192 |
| 1782837000 | 242.5 | 0 | 0.00 | 240 | 242.5 | 237.5 | 82293 |
| 1782750600 | 242.5 | 7.5 | 3.19 | 235 | 242.5 | 232.5 | 188535 |
| 1782491400 | 235 | 7.5 | 3.30 | 230 | 235 | 230 | 186267 |
| 1782405000 | 227.5 | -2.5 | -1.09 | 230 | 232.5 | 225 | 202738 |
| 1782318600 | 230 | 2.5 | 1.10 | 227.5 | 230 | 226.5 | 60636 |
| 1782232200 | 227.5 | -5 | -2.15 | 232.5 | 232.5 | 226.5 | 124276 |
| 1782145800 | 232.5 | -5 | -2.11 | 237.5 | 240 | 230 | 91377 |
| 1781886600 | 237.5 | 0 | 0.00 | 237.5 | 242.5 | 237.5 | 60800 |
| 1781800200 | 237.5 | 0 | 0.00 | 242.5 | 242.5 | 237.5 | 309406 |
| 1781713800 | 237.5 | -2.5 | -1.04 | 240 | 242 | 232.5 | 112602 |
| 1781627400 | 240 | -5 | -2.04 | 242.5 | 242.5 | 236.5 | 143534 |
| 1781541000 | 245 | -10 | -3.92 | 250 | 250 | 237.5 | 452052 |
| 1781281800 | 255 | -10 | -3.77 | 260 | 263.5 | 249.5 | 223583 |
| 1781195400 | 265 | 5 | 1.92 | 260 | 267 | 260 | 192165 |
| 1781109000 | 260 | -2.5 | -0.95 | 262.5 | 262.5 | 255.5 | 96178 |
| 1781022600 | 262.5 | 2.5 | 0.96 | 257.5 | 266.5 | 257.5 | 147167 |
| 1780936200 | 260 | 2.5 | 0.97 | 262.5 | 268.5 | 260 | 168055 |
| 1780677000 | 257.5 | -7.5 | -2.83 | 265 | 270 | 257.5 | 283672 |
| 1780590600 | 265 | -7.5 | -2.75 | 272.5 | 272.5 | 265 | 104128 |
| 1780504200 | 272.5 | 2.5 | 0.93 | 270 | 274.5 | 267.5 | 223251 |
| 1780417800 | 270 | -5 | -1.82 | 275 | 277.5 | 267.5 | 122534 |
| 1780331400 | 275 | 2.5 | 0.92 | 275 | 275.5 | 270 | 282333 |
| 1780072200 | 272.5 | 0 | 0.00 | 272.5 | 279 | 272 | 235154 |
| 1779985800 | 272.5 | -2.5 | -0.91 | 275 | 280 | 272.5 | 147845 |
| 1779899400 | 275 | -2.5 | -0.90 | 277.5 | 282.5 | 270 | 84574 |
| 1779813000 | 277.5 | -12.5 | -4.31 | 292.5 | 292.5 | 277.5 | 113364 |
| 1779467400 | 290 | -2.5 | -0.85 | 292.5 | 292.5 | 284 | 39479 |
| 1779381000 | 292.5 | 2.5 | 0.86 | 290 | 295 | 284 | 109606 |
| 1779294600 | 290 | -7.5 | -2.52 | 297.5 | 302.5 | 290 | 101537 |
| 1779208200 | 297.5 | 0 | 0.00 | 297.5 | 300 | 295 | 86415 |
| 1779121800 | 297.5 | -2.5 | -0.83 | 300 | 306.5 | 297 | 256451 |
| 1778862600 | 300 | 5 | 1.69 | 295 | 302 | 292 | 65992 |
| 1778776200 | 295 | -2.5 | -0.84 | 297.5 | 297.5 | 291 | 79486 |
| 1778689800 | 297.5 | -7.5 | -2.46 | 305 | 309 | 297 | 108468 |
| 1778603400 | 305 | 10 | 3.39 | 295 | 305 | 292.5 | 124162 |
| 1778517000 | 295 | 7.5 | 2.61 | 295 | 300 | 295 | 238072 |
| 1778257800 | 287.5 | 2.5 | 0.88 | 285 | 297.5 | 280 | 326007 |
| 1778171400 | 285 | -15 | -5.00 | 302.5 | 303 | 282.5 | 423499 |
| 1778085000 | 300 | -15 | -4.76 | 315 | 317.5 | 295 | 347038 |
| 1777998600 | 315 | 2.5 | 0.80 | 315 | 326 | 314.5 | 302759 |
| 1777653000 | 312.5 | -5 | -1.57 | 317.5 | 320 | 312.5 | 147124 |
| 1777566600 | 317.5 | 0 | 0.00 | 317.5 | 332.5 | 317.5 | 393908 |
| 1777480200 | 317.5 | 17.5 | 5.83 | 300 | 327.5 | 300 | 347232 |
| 1777393800 | 300 | -2.5 | -0.83 | 302.5 | 306.5 | 300 | 178285 |
| 1777307400 | 302.5 | -7.5 | -2.42 | 310 | 310 | 302.5 | 167539 |
| 1777048200 | 310 | -2.5 | -0.80 | 315 | 320.5 | 308.5 | 283794 |
| 1776961800 | 312.5 | 10 | 3.31 | 297.5 | 315 | 295 | 591196 |
| 1776875400 | 302.5 | 40 | 15.24 | 280 | 302.5 | 275 | 1183598 |
| 1776789000 | 262.5 | 0 | 0.00 | 262.5 | 266 | 256 | 84815 |
| 1776702600 | 262.5 | 12.5 | 5.00 | 255 | 265 | 255 | 167964 |
| 1776443400 | 250 | -22.5 | -8.26 | 270 | 270.5 | 247.5 | 429974 |
| 1776357000 | 272.5 | 5 | 1.87 | 267.5 | 275 | 267.5 | 52720 |
| 1776270600 | 267.5 | 2.5 | 0.94 | 267.5 | 270 | 265 | 108354 |
| 1776184200 | 265 | -10 | -3.64 | 272.5 | 272.5 | 265 | 259135 |
| 1776097800 | 275 | 2.5 | 0.92 | 275 | 280.5 | 275 | 172844 |
| 1775838600 | 272.5 | 2.5 | 0.93 | 267.5 | 272.5 | 262.5 | 167609 |
| 1775752200 | 270 | 10 | 3.85 | 260 | 272.5 | 257.5 | 232135 |
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
