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 | -0.25 | -7.69230769231 | 3.25 | 3.335 | 2.94 | 3866343 | 3.16638529 | DE |
| 4 | -0.425 | -12.4087591241 | 3.425 | 3.71 | 2.94 | 6149459 | 3.44618971 | DE |
| 12 | 0.05 | 1.69491525424 | 2.95 | 4.6 | 2.94 | 7082260 | 3.57315424 | DE |
| 26 | -0.1 | -3.22580645161 | 3.1 | 5.25 | 2.7 | 6049409 | 3.49451529 | DE |
| 52 | -0.1 | -3.22580645161 | 3.1 | 6.6 | 2.45 | 3814968 | 3.5777841 | DE |
| 156 | -5.65 | -65.3179190751 | 8.65 | 21.25 | 1.85 | 3515825 | 7.00425701 | DE |
| 260 | -13 | -81.25 | 16 | 21.25 | 1.85 | 3465493 | 7.26196854 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 3 | -0.1 | -3.23 | 3.1 | 3.15 | 2.94 | 5846689 |
| 1781800200 | 3.1 | 0 | 0.00 | 3.1 | 3.2 | 3.1 | 1453813 |
| 1781713800 | 3.1 | 0 | 0.00 | 3.1 | 3.15 | 3.1 | 3755240 |
| 1781627400 | 3.1 | -0.13 | -3.88 | 3.225 | 3.25 | 3.025 | 5702273 |
| 1781541000 | 3.225 | -0.05 | -1.53 | 3.275 | 3.285 | 3.2 | 3804531 |
| 1781281800 | 3.275 | 0.05 | 1.55 | 3.25 | 3.335 | 3.22 | 4615857 |
| 1781195400 | 3.225 | -0.2 | -5.84 | 3.45 | 3.45 | 3.2 | 5272269 |
| 1781109000 | 3.425 | 0 | 0.00 | 3.425 | 3.45 | 3.4 | 1996600 |
| 1781022600 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.35 | 846145 |
| 1780936200 | 3.425 | 0 | 0.00 | 3.425 | 3.65 | 3.425 | 3434982 |
| 1780677000 | 3.425 | -0.03 | -0.72 | 3.45 | 3.605 | 3.425 | 4682276 |
| 1780590600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 12989630 |
| 1780504200 | 3.45 | 0 | 0.00 | 3.45 | 3.585 | 3.45 | 3966955 |
| 1780417800 | 3.45 | -0.15 | -4.17 | 3.6 | 3.6 | 3.45 | 5299467 |
| 1780331400 | 3.6 | 0.02 | 0.70 | 3.575 | 3.71 | 3.575 | 10788586 |
| 1780072200 | 3.575 | 0 | 0.00 | 3.575 | 3.6 | 3.475 | 7411244 |
| 1779985800 | 3.575 | 0.05 | 1.42 | 3.525 | 3.6 | 3.525 | 27051379 |
| 1779899400 | 3.525 | 0.02 | 0.71 | 3.5 | 3.525 | 3.42 | 2238863 |
| 1779813000 | 3.5 | 0.08 | 2.19 | 3.425 | 3.5 | 3.425 | 9227139 |
| 1779467400 | 3.425 | 0 | 0.00 | 3.425 | 3.5 | 3.425 | 2302472 |
| 1779381000 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 3217907 |
| 1779294600 | 3.425 | -0.08 | -2.14 | 3.5 | 3.635 | 3.425 | 2755917 |
| 1779208200 | 3.5 | 0.05 | 1.45 | 3.4 | 3.54 | 3.4 | 1552263 |
| 1779121800 | 3.45 | -0.15 | -4.17 | 3.6 | 3.605 | 3.45 | 6890698 |
| 1778862600 | 3.6 | -0.55 | -13.25 | 3.6 | 3.745 | 3.45 | 26509287 |
| 1778776200 | 4.15 | -0.25 | -5.68 | 4.4 | 4.6 | 4 | 9749312 |
| 1778689800 | 4.4 | 0.4 | 10.00 | 4 | 4.4 | 4 | 4636011 |
| 1778603400 | 4 | -0.05 | -1.23 | 4.05 | 4.15 | 3.95 | 3453236 |
| 1778517000 | 4.05 | 0.25 | 6.58 | 3.8 | 4.175 | 3.8 | 6087661 |
| 1778257800 | 3.8 | 0.2 | 5.56 | 3.6 | 3.85 | 3.56 | 8460829 |
| 1778171400 | 3.6 | 0 | 0.00 | 3.6 | 3.84 | 3.6 | 7189862 |
| 1778085000 | 3.6 | 0.25 | 7.46 | 3.35 | 3.74 | 3.35 | 5107348 |
| 1777998600 | 3.35 | 0.05 | 1.52 | 3.3 | 3.4 | 3.3 | 12022202 |
| 1777653000 | 3.3 | -0.2 | -5.71 | 3.5 | 3.605 | 3.3 | 3095560 |
| 1777566600 | 3.5 | -0.55 | -13.58 | 4 | 4.04 | 3.425 | 10016382 |
| 1777480200 | 4.05 | 0 | 0.00 | 4.05 | 4.24 | 4 | 5194084 |
| 1777393800 | 4.05 | -0.05 | -1.22 | 4.1 | 4.2 | 4.05 | 3721103 |
| 1777307400 | 4.1 | 0.05 | 1.23 | 4.05 | 4.2 | 3.995 | 6842898 |
| 1777048200 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4 | 9225290 |
| 1776961800 | 4.1 | 0.3 | 7.89 | 3.8 | 4.275 | 3.8 | 28938867 |
| 1776875400 | 3.8 | 0.45 | 13.43 | 3.35 | 3.8 | 3.35 | 19583660 |
| 1776789000 | 3.35 | 0.1 | 3.08 | 3.25 | 3.485 | 3.25 | 6628927 |
| 1776702600 | 3.25 | 0 | 0.00 | 3.25 | 3.45 | 3.205 | 3070335 |
| 1776443400 | 3.25 | -0.05 | -1.52 | 3.3 | 3.5 | 3.25 | 5645713 |
| 1776357000 | 3.3 | 0 | 0.00 | 3.3 | 3.5 | 3.255 | 3608561 |
| 1776270600 | 3.3 | 0 | 0.00 | 3.15 | 3.305 | 3.15 | 5655944 |
| 1776184200 | 3.3 | -0.15 | -4.35 | 3.45 | 3.45 | 3.3 | 2549819 |
| 1776097800 | 3.45 | -0.1 | -2.82 | 3.45 | 3.635 | 3.44 | 2427586 |
| 1775838600 | 3.55 | 0.2 | 5.97 | 3.3 | 3.55 | 3.3 | 7761416 |
| 1775752200 | 3.35 | 0.2 | 6.35 | 3.15 | 3.4 | 3.15 | 2721456 |
| 1775665800 | 3.15 | -0.2 | -5.97 | 3.2 | 3.4 | 3.085 | 4937711 |
| 1775579400 | 3.35 | 0.25 | 8.06 | 3.1 | 3.35 | 3.1 | 15523449 |
| 1775147400 | 3.1 | 0 | 0.00 | 3.1 | 3.17 | 3 | 4773210 |
| 1775061000 | 3.1 | -0.05 | -1.59 | 3.15 | 3.2799999 | 3.1 | 5866085 |
| 1774974600 | 3.15 | -0.1 | -3.08 | 3.25 | 3.275 | 3.15 | 3526173 |
| 1774888200 | 3.25 | 0.1 | 3.17 | 3.15 | 3.36 | 3.15 | 17023890 |
| 1774632600 | 3.15 | 0.2 | 6.78 | 2.95 | 3.285 | 2.95 | 3796163 |
| 1774546200 | 2.95 | -0.25 | -7.81 | 3.2 | 3.3 | 2.95 | 6712851 |
| 1774459800 | 3.2 | 0 | 0.00 | 3.2 | 3.335 | 3.1 | 1400186 |
| 1774373400 | 3.2 | 0 | 0.00 | 3.2 | 3.285 | 3.17 | 2889807 |
| 1774287000 | 3.2 | -0.05 | -1.39 | 3.3 | 3.435 | 3.2 | 7934048 |
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
