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 | -1 | -0.32154340836 | 311 | 316.8 | 307 | 2323274 | 313.7414287 | DE |
| 4 | -4 | -1.27388535032 | 314 | 317.8 | 297 | 2325454 | 308.07783737 | DE |
| 12 | 2.2 | 0.714749837557 | 307.8 | 341.8 | 294.6 | 2795592 | 315.29888769 | DE |
| 26 | -17 | -5.19877675841 | 327 | 393.6 | 294.6 | 2618600 | 328.76979198 | DE |
| 52 | -9 | -2.82131661442 | 319 | 393.6 | 294.6 | 2101032 | 330.85839839 | DE |
| 156 | 1 | 0.323624595469 | 309 | 393.6 | 267 | 1862513 | 322.88821583 | DE |
| 260 | -33.4 | -9.72626674432 | 343.4 | 393.6 | 225.2 | 1809753 | 316.76378616 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 314.2 | -2.2 | -0.70 | 307 | 316.8 | 307 | 4205685 |
| 1781800200 | 316.39999 | 4.4 | 1.41 | 310.8 | 316.39999 | 310.8 | 2148658 |
| 1781713800 | 312 | -0.4 | -0.13 | 314.2 | 314.2 | 309 | 1455839 |
| 1781627400 | 312.39999 | 0 | 0.00 | 314.2 | 315.8 | 311.2 | 1835136 |
| 1781541000 | 312.39999 | 6.8 | 2.23 | 311 | 313.39999 | 309.8 | 1971050 |
| 1781281800 | 305.6 | 2 | 0.66 | 308.8 | 310.2 | 304.6 | 1405261 |
| 1781195400 | 303.6 | 0.4 | 0.13 | 297 | 304.39999 | 297 | 2047237 |
| 1781109000 | 303.2 | -0.2 | -0.07 | 306 | 306 | 300.39999 | 1789585 |
| 1781022600 | 303.39999 | -4.6 | -1.49 | 309 | 309 | 303.39999 | 2100126 |
| 1780936200 | 308 | 2.6 | 0.85 | 302 | 308 | 301 | 1479610 |
| 1780677000 | 305.39999 | -2.2 | -0.72 | 306.2 | 308.8 | 305.39999 | 1823593 |
| 1780590600 | 307.6 | 0.4 | 0.13 | 309.2 | 309.2 | 304.6 | 1286800 |
| 1780504200 | 307.2 | 2.4 | 0.79 | 304.8 | 307.2 | 303 | 2165337 |
| 1780417800 | 304.8 | 0 | 0.00 | 307.8 | 309.39999 | 303 | 7923492 |
| 1780331400 | 304.8 | -1.8 | -0.59 | 306 | 306.2 | 300 | 2746932 |
| 1780072200 | 306.6 | 0 | 0.00 | 308.8 | 309.2 | 306.39999 | 2316394 |
| 1779985800 | 306.6 | -5.4 | -1.73 | 308.2 | 311 | 306.6 | 1802768 |
| 1779899400 | 312 | 0.2 | 0.06 | 313 | 317.8 | 311.39999 | 1458354 |
| 1779813000 | 311.8 | 1.8 | 0.58 | 314 | 316.2 | 311.8 | 2221775 |
| 1779467400 | 310 | 5.2 | 1.71 | 305.39999 | 310 | 305.2 | 2159213 |
| 1779381000 | 304.8 | -1.4 | -0.46 | 306.6 | 309.6 | 304 | 2589824 |
| 1779294600 | 306.2 | 5 | 1.66 | 303.2 | 308.2 | 299.8 | 2299156 |
| 1779208200 | 301.2 | -1.6 | -0.53 | 305.6 | 309.2 | 301.2 | 3922730 |
| 1779121800 | 302.8 | 2.8 | 0.93 | 304.39999 | 304.39999 | 296 | 2145431 |
| 1778862600 | 300 | -2 | -0.66 | 300.2 | 300.6 | 296 | 1714210 |
| 1778776200 | 302 | 3.4 | 1.14 | 301.6 | 302 | 295.39999 | 3756413 |
| 1778689800 | 298.6 | -0.6 | -0.20 | 301.39999 | 302.2 | 294.6 | 2492957 |
| 1778603400 | 299.2 | -8.4 | -2.73 | 304.6 | 305.6 | 299.2 | 3514923 |
| 1778517000 | 307.6 | -3.2 | -1.03 | 311.8 | 311.8 | 305.2 | 2286405 |
| 1778257800 | 310.8 | -4.4 | -1.40 | 314 | 315.8 | 309.6 | 1992432 |
| 1778171400 | 315.2 | -2.6 | -0.82 | 316 | 320.6 | 314.6 | 3073782 |
| 1778085000 | 317.8 | 8 | 2.58 | 310 | 323.2 | 309.6 | 3256822 |
| 1777998600 | 309.8 | -6.2 | -1.96 | 311.6 | 313.39999 | 303.39999 | 5864546 |
| 1777653000 | 316 | 7.2 | 2.33 | 317.2 | 320.2 | 311.39999 | 2296173 |
| 1777566600 | 308.8 | -2.8 | -0.90 | 309.8 | 312.8 | 308 | 6959238 |
| 1777480200 | 311.6 | -5 | -1.58 | 317 | 317.39999 | 311 | 2961687 |
| 1777393800 | 316.6 | -9.4 | -2.88 | 322.8 | 326.2 | 316.6 | 3165999 |
| 1777307400 | 326 | -2.4 | -0.73 | 322.8 | 332.6 | 322.8 | 2254884 |
| 1777048200 | 328.39999 | 1.2 | 0.37 | 330.6 | 331.39999 | 325 | 2786054 |
| 1776961800 | 327.2 | -5.8 | -1.74 | 325.39999 | 329.6 | 324.6 | 2069179 |
| 1776875400 | 333 | -5 | -1.48 | 338.8 | 340.6 | 332.39999 | 4429904 |
| 1776789000 | 338 | 0.6 | 0.18 | 340 | 340.8 | 337.6 | 2886911 |
| 1776702600 | 337.4 | -4.4 | -1.29 | 332.8 | 341.4 | 332.8 | 2920320 |
| 1776443400 | 341.8 | 10.8 | 3.26 | 330.39999 | 341.8 | 330.39999 | 3195335 |
| 1776357000 | 331 | 4.6 | 1.41 | 327.2 | 333 | 327.2 | 2810288 |
| 1776270600 | 326.39999 | -5.4 | -1.63 | 331.39999 | 332.6 | 325.8 | 2620822 |
| 1776184200 | 331.8 | 2.2 | 0.67 | 334.8 | 335 | 331.8 | 3300403 |
| 1776097800 | 329.6 | -6.2 | -1.85 | 331 | 331.6 | 327 | 2757169 |
| 1775838600 | 335.8 | 1.8 | 0.54 | 328.39999 | 339.4 | 328.39999 | 3230499 |
| 1775752200 | 334 | -2.4 | -0.71 | 328.39999 | 337 | 328.39999 | 2565597 |
| 1775665800 | 336.4 | 17 | 5.32 | 331 | 339.2 | 329.6 | 2670348 |
| 1775579400 | 319.39999 | -0.8 | -0.25 | 317 | 323.6 | 317 | 1889172 |
| 1775147400 | 320.2 | -0.4 | -0.12 | 315.8 | 321.6 | 313.6 | 4349300 |
| 1775061000 | 320.6 | 8 | 2.56 | 318.39999 | 320.6 | 316.2 | 2579712 |
| 1774974600 | 312.6 | 2 | 0.64 | 311.8 | 316 | 309.39999 | 4368353 |
| 1774888200 | 310.6 | 0.4 | 0.13 | 307.8 | 312.8 | 307.8 | 2233307 |
| 1774632600 | 310.2 | -2.8 | -0.89 | 312.8 | 313.6 | 309.8 | 2311235 |
| 1774546200 | 313 | -6.4 | -2.00 | 319 | 319 | 313 | 2548059 |
| 1774459800 | 319.39999 | 10.6 | 3.43 | 311.6 | 319.39999 | 311.39999 | 2788817 |
| 1774373400 | 308.8 | 0.8 | 0.26 | 308.39999 | 310.8 | 306.8 | 2310717 |
| 1774287000 | 308 | 4.6 | 1.52 | 298.8 | 313.39999 | 297.8 | 2877816 |
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
