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 | -0.01 | -2 | 0.5 | 0.5 | 0.485 | 16505411 | 0.49710759 | DE |
| 4 | -0.435 | -47.027027027 | 0.925 | 0.925 | 0.485 | 23600172 | 0.56163599 | DE |
| 12 | -0.66 | -57.3913043478 | 1.15 | 1.225 | 0.485 | 12091477 | 0.7209221 | DE |
| 26 | -0.585 | -54.4186046512 | 1.075 | 1.275 | 0.485 | 9160386 | 0.8557789 | DE |
| 52 | -0.535 | -52.1951219512 | 1.025 | 2.2 | 0.485 | 11957613 | 1.20812574 | DE |
| 156 | -2.235 | -82.0183486239 | 2.725 | 2.95 | 0.245 | 13504867 | 1.04024399 | DE |
| 260 | -0.435 | -47.027027027 | 0.925 | 11.35 | 0.245 | 14934996 | 2.68037487 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 0.498 | 0.008 | 1.63 | 0.49 | 0.498 | 0.485 | 14554788 |
| 1743525000 | 0.49 | -0.005 | -1.01 | 0.5 | 0.5 | 0.49 | 15829338 |
| 1743438600 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 10259852 |
| 1743183000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 10544204 |
| 1743096600 | 0.5 | 0.006 | 1.21 | 0.5 | 0.5 | 0.5 | 31338875 |
| 1743010200 | 0.494 | -0.006 | -1.20 | 0.5 | 0.524 | 0.494 | 52430467 |
| 1742923800 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.495 | 29722464 |
| 1742837400 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 15442874 |
| 1742578200 | 0.51 | 0 | 0.00 | 0.51 | 0.515 | 0.505 | 22945578 |
| 1742491800 | 0.51 | -0.01 | -1.92 | 0.51 | 0.52 | 0.51 | 12077143 |
| 1742405400 | 0.52 | 0.015 | 2.97 | 0.505 | 0.525 | 0.5 | 27278442 |
| 1742319000 | 0.505 | 0.005 | 1.00 | 0.5 | 0.505 | 0.5 | 32328618 |
| 1742232600 | 0.5 | -0.136 | -21.38 | 0.575 | 0.62 | 0.5 | 62980141 |
| 1741973400 | 0.636 | -0.014 | -2.15 | 0.625 | 0.636 | 0.6 | 10437707 |
| 1741887000 | 0.65 | -0.02 | -2.99 | 0.675 | 0.7 | 0.625 | 16565146 |
| 1741800600 | 0.67 | -0.08 | -10.67 | 0.75 | 0.75 | 0.67 | 12379088 |
| 1741714200 | 0.75 | 0.1 | 15.38 | 0.675 | 0.775 | 0.625 | 36400623 |
| 1741627800 | 0.65 | -0.12 | -15.58 | 0.8 | 0.8 | 0.65 | 31907477 |
| 1741368600 | 0.77 | -0.12 | -13.48 | 0.875 | 0.875 | 0.77 | 13943438 |
| 1741282200 | 0.89 | -0.035 | -3.78 | 0.925 | 0.925 | 0.825 | 12637170 |
| 1741195800 | 0.925 | -0.025 | -2.63 | 0.95 | 0.99 | 0.925 | 4362799 |
| 1741109400 | 0.95 | 0 | 0.00 | 0.975 | 0.986 | 0.95 | 7769381 |
| 1741023000 | 0.95 | 0.025 | 2.70 | 0.925 | 0.95 | 0.925 | 4014069 |
| 1740763800 | 0.925 | -0.003 | -0.32 | 0.9 | 0.925 | 0.9 | 5208054 |
| 1740677400 | 0.928 | 0.003 | 0.32 | 0.925 | 0.928 | 0.875 | 8041380 |
| 1740591000 | 0.925 | -0.025 | -2.63 | 0.95 | 0.964 | 0.925 | 3456564 |
| 1740504600 | 0.95 | 0.02 | 2.15 | 0.925 | 0.975 | 0.925 | 4952748 |
| 1740418200 | 0.93 | 0.03 | 3.33 | 0.9 | 0.95 | 0.9 | 7481278 |
| 1740159000 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 6090759 |
| 1740072600 | 0.95 | 0 | 0.00 | 0.975 | 0.975 | 0.95 | 4181582 |
| 1739986200 | 0.95 | 0 | 0.00 | 0.95 | 0.975 | 0.95 | 2952989 |
| 1739899800 | 0.95 | 0 | 0.00 | 0.925 | 0.95 | 0.925 | 6156768 |
| 1739813400 | 0.95 | -0.01 | -1.04 | 0.975 | 0.975 | 0.925 | 12394500 |
| 1739554200 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.96 | 3380649 |
| 1739467800 | 1 | 0 | 0.00 | 1 | 1.05 | 1 | 3663340 |
| 1739381400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1178338 |
| 1739295000 | 1 | 0.06 | 6.38 | 0.925 | 1.05 | 0.92 | 8780268 |
| 1739208600 | 0.94 | 0.01 | 1.08 | 0.925 | 0.94 | 0.9 | 10265794 |
| 1738949400 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.9 | 10198579 |
| 1738863000 | 0.95 | -0.05 | -5.00 | 0.95 | 0.95 | 0.925 | 7737330 |
| 1738776600 | 1 | 0.025 | 2.56 | 0.975 | 1 | 0.95 | 5801145 |
| 1738690200 | 0.975 | -0.025 | -2.50 | 1 | 1 | 0.95 | 4522137 |
| 1738603800 | 1 | -0.025 | -2.44 | 1 | 1.025 | 1 | 5578659 |
| 1738344600 | 1.025 | -0.04 | -3.30 | 1.05 | 1.05 | 1.025 | 3665275 |
| 1738258200 | 1.06 | 0.06 | 6.00 | 1 | 1.075 | 1 | 4481488 |
| 1738171800 | 1 | 0 | 0.00 | 1 | 1.05 | 0.995 | 4754035 |
| 1738085400 | 1 | -0.05 | -4.76 | 1.025 | 1.05 | 1 | 2158001 |
| 1737999000 | 1.05 | -0.05 | -4.55 | 1.025 | 1.05 | 0.975 | 12500357 |
| 1737739800 | 1.1 | 0.03 | 2.80 | 1.05 | 1.1 | 1 | 4607011 |
| 1737653400 | 1.07 | 0.02 | 1.90 | 1.075 | 1.075 | 1 | 5218398 |
| 1737567000 | 1.05 | 0 | 0.00 | 1.025 | 1.05 | 1.025 | 7574058 |
| 1737480600 | 1.05 | -0.05 | -4.55 | 1.075 | 1.175 | 1.025 | 7466470 |
| 1737394200 | 1.1 | -0.02 | -1.79 | 1.15 | 1.225 | 1.075 | 6976196 |
| 1737135000 | 1.12 | -0.01 | -0.88 | 1.055 | 1.12 | 0.95 | 17558511 |
| 1737048600 | 1.1299999 | 0.01 | 0.89 | 1.1 | 1.1299999 | 1.025 | 7333418 |
| 1736962200 | 1.12 | -0.01 | -0.44 | 1.15 | 1.15 | 1.075 | 7711155 |
| 1736875800 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.125 | 3868964 |
| 1736789400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 8053326 |
| 1736530200 | 1.2 | 0 | 0.00 | 1.2 | 1.225 | 1.2 | 3664784 |
| 1736443800 | 1.2 | 0.05 | 4.35 | 1.15 | 1.225 | 1.15 | 7724606 |
| 1736357400 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 3919817 |
| 1736271000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.175 | 4861726 |
| 1736184600 | 1.2 | 0.02 | 2.13 | 1.175 | 1.225 | 1.175 | 8505155 |
| 1735925400 | 1.175 | -0.03 | -2.08 | 1.175 | 1.25 | 1.175 | 5760881 |
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
