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 | -24 | -0.523903077931 | 4581 | 4658.5 | 4519.5 | 3323130 | 4579.6038346 | DE |
| 4 | 336.5 | 7.97298898235 | 4220.5 | 4658.5 | 4157 | 3801016 | 4442.71790043 | DE |
| 12 | 259 | 6.02605863192 | 4298 | 4658.5 | 4070.5 | 5452161 | 4293.11730852 | DE |
| 26 | -124 | -2.64900662252 | 4681 | 5525 | 4068 | 5011674 | 4549.63335817 | DE |
| 52 | 51 | 1.13182423435 | 4506 | 5525 | 4068 | 4074720 | 4563.49948594 | DE |
| 156 | 476.5 | 11.6774905036 | 4080.5 | 5525 | 3680.5 | 3939085 | 4396.22447881 | DE |
| 260 | 317.5 | 7.48909069466 | 4239.5 | 5525 | 3267.5 | 3901504 | 4205.01516645 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4620 | -16 | -0.35 | 4630 | 4635 | 4564 | 1721561 |
| 1783009800 | 4636 | 74.5 | 1.63 | 4586.5 | 4658.5 | 4570 | 4247330 |
| 1782923400 | 4561.5 | 34 | 0.75 | 4543 | 4572.5 | 4519.5 | 3220579 |
| 1782837000 | 4527.5 | -52.5 | -1.15 | 4573.5 | 4579.5 | 4524 | 4832662 |
| 1782750600 | 4580 | -20.5 | -0.45 | 4581 | 4598.5 | 4534.5 | 2593520 |
| 1782491400 | 4600.5 | 21 | 0.46 | 4588 | 4621 | 4586.5 | 4138438 |
| 1782405000 | 4579.5 | 35.5 | 0.78 | 4550 | 4605 | 4533.5 | 3486474 |
| 1782318600 | 4544 | 90.5 | 2.03 | 4461 | 4563.5 | 4456 | 3859701 |
| 1782232200 | 4453.5 | 61 | 1.39 | 4381.5 | 4479 | 4369 | 3193479 |
| 1782145800 | 4392.5 | 29 | 0.66 | 4349 | 4392.5 | 4318 | 2403401 |
| 1781886600 | 4363.5 | -40 | -0.91 | 4412.5 | 4437 | 4358.5 | 11349853 |
| 1781800200 | 4403.5 | 41 | 0.94 | 4342 | 4404 | 4320 | 3209166 |
| 1781713800 | 4362.5 | -34 | -0.77 | 4396 | 4396.5 | 4351.5 | 2512812 |
| 1781627400 | 4396.5 | 40 | 0.92 | 4384 | 4410.5 | 4350.5 | 2573281 |
| 1781541000 | 4356.5 | -29.5 | -0.67 | 4393.5 | 4422 | 4356.5 | 3714003 |
| 1781281800 | 4386 | 34 | 0.78 | 4348 | 4408.5 | 4337.5 | 3326974 |
| 1781195400 | 4352 | -49.5 | -1.12 | 4394.5 | 4394.5 | 4349.5 | 4397814 |
| 1781109000 | 4401.5 | 117 | 2.73 | 4310 | 4401.5 | 4302 | 5244580 |
| 1781022600 | 4284.5 | 93.5 | 2.23 | 4172.5 | 4289 | 4168.5 | 2882583 |
| 1780936200 | 4191 | 2.5 | 0.06 | 4220.5 | 4222 | 4157 | 3112106 |
| 1780677000 | 4188.5 | 110.5 | 2.71 | 4100 | 4194.5 | 4100 | 5357789 |
| 1780590600 | 4078 | -42 | -1.02 | 4110 | 4146 | 4070.5 | 4279028 |
| 1780504200 | 4120 | 15 | 0.37 | 4116 | 4164 | 4113.5 | 6225133 |
| 1780417800 | 4105 | -27.5 | -0.67 | 4136 | 4166 | 4098 | 5979527 |
| 1780331400 | 4132.5 | -73 | -1.74 | 4170 | 4176 | 4123.5 | 5251335 |
| 1780072200 | 4205.5 | -58 | -1.36 | 4254.5 | 4270.5 | 4205.5 | 12694334 |
| 1779985800 | 4263.5 | -61 | -1.41 | 4292.5 | 4307.5 | 4258.5 | 6565544 |
| 1779899400 | 4324.5 | 89 | 2.10 | 4241.5 | 4331 | 4231 | 5739366 |
| 1779813000 | 4235.5 | -22 | -0.52 | 4269.5 | 4298.5 | 4234.5 | 2319840 |
| 1779467400 | 4257.5 | -12 | -0.28 | 4289 | 4292.5 | 4229 | 3000912 |
| 1779381000 | 4269.5 | -13.5 | -0.32 | 4258.5 | 4286.5 | 4221.5 | 5711637 |
| 1779294600 | 4283 | -9 | -0.21 | 4248 | 4297 | 4239 | 4978603 |
| 1779208200 | 4292 | 37 | 0.87 | 4292 | 4332.5 | 4253.5 | 6119714 |
| 1779121800 | 4255 | 48 | 1.14 | 4206.5 | 4277.5 | 4185 | 4975403 |
| 1778862600 | 4207 | -16.5 | -0.39 | 4227 | 4254 | 4196.5 | 6841434 |
| 1778776200 | 4223.5 | -11.5 | -0.27 | 4213 | 4253 | 4207.5 | 4318834 |
| 1778689800 | 4235 | -40.5 | -0.95 | 4247.5 | 4284.5 | 4230.5 | 7326527 |
| 1778603400 | 4275.5 | 92 | 2.20 | 4191.5 | 4278 | 4176 | 9847820 |
| 1778517000 | 4183.5 | -91 | -2.13 | 4251.5 | 4254.5 | 4161 | 7356534 |
| 1778257800 | 4274.5 | -35.5 | -0.82 | 4304.5 | 4317 | 4242 | 8347241 |
| 1778171400 | 4310 | -56.5 | -1.29 | 4377 | 4378.5 | 4306.5 | 6838200 |
| 1778085000 | 4366.5 | 102 | 2.39 | 4324.5 | 4385 | 4314.5 | 4683626 |
| 1777998600 | 4264.5 | -142.5 | -3.23 | 4344.5 | 4345.5 | 4241 | 13856337 |
| 1777653000 | 4407 | 110 | 2.56 | 4326 | 4429 | 4323 | 7029794 |
| 1777566600 | 4297 | 82.5 | 1.96 | 4218.5 | 4323.5 | 4199.5 | 11945127 |
| 1777480200 | 4214.5 | -42.5 | -1.00 | 4217.5 | 4233 | 4197 | 7607979 |
| 1777393800 | 4257 | 31 | 0.73 | 4205.5 | 4270 | 4195 | 4999346 |
| 1777307400 | 4226 | -54.5 | -1.27 | 4261 | 4277.5 | 4226 | 8283546 |
| 1777048200 | 4280.5 | 48.5 | 1.15 | 4239 | 4334 | 4224 | 5066359 |
| 1776961800 | 4232 | 34.5 | 0.82 | 4225.5 | 4251.5 | 4220 | 4910876 |
| 1776875400 | 4197.5 | -21.5 | -0.51 | 4218 | 4234.5 | 4192.5 | 5137998 |
| 1776789000 | 4219 | -50 | -1.17 | 4260 | 4282 | 4203 | 5804957 |
| 1776702600 | 4269 | -30 | -0.70 | 4284.5 | 4297.5 | 4255.5 | 5681855 |
| 1776443400 | 4299 | 87 | 2.07 | 4232.5 | 4319 | 4205.5 | 7532570 |
| 1776357000 | 4212 | -39 | -0.92 | 4256.5 | 4261 | 4212 | 4838752 |
| 1776270600 | 4251 | 1 | 0.02 | 4269.5 | 4272 | 4237 | 5511789 |
| 1776184200 | 4250 | -45 | -1.05 | 4269.5 | 4315.5 | 4250 | 5143653 |
| 1776097800 | 4295 | -18 | -0.42 | 4298 | 4306.5 | 4263.5 | 2095710 |
| 1775838600 | 4313 | 4.5 | 0.10 | 4302 | 4352 | 4298.5 | 4771299 |
| 1775752200 | 4308.5 | 11 | 0.26 | 4313 | 4330 | 4250 | 3426933 |
| 1775665800 | 4297.5 | 109.5 | 2.61 | 4251 | 4320.5 | 4233 | 11562781 |
| 1775579400 | 4188 | 15.5 | 0.37 | 4220 | 4233.5 | 4180 | 4360105 |
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
