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 | 4.9 | 5.91787439614 | 82.8 | 88.9 | 82.8 | 81040 | 87.1212806 | DE |
| 4 | 24.1 | 37.893081761 | 63.6 | 88.9 | 28.3 | 1078606 | 68.82573402 | DE |
| 12 | -64.5 | -42.3784494087 | 152.2 | 157 | 28.3 | 508001 | 78.46045651 | DE |
| 26 | -193.8 | -68.8454706927 | 281.5 | 299.5 | 28.3 | 330745 | 123.00012001 | DE |
| 52 | -183.3 | -67.6383763838 | 271 | 362.5 | 28.3 | 211268 | 162.07703896 | DE |
| 156 | -1187.3 | -93.1215686275 | 1275 | 1556 | 28.3 | 151403 | 409.4954168 | DE |
| 260 | -460.3 | -83.996350365 | 548 | 1655 | 28.3 | 111238 | 527.28552798 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 87.7 | 0.4 | 0.46 | 85.1 | 87.7 | 85.1 | 41455 |
| 1742491800 | 87.3 | 0 | 0.00 | 87.4 | 87.4 | 87.3 | 117668 |
| 1742405400 | 87.3 | 0.3 | 0.34 | 86.2 | 87.3 | 86.1 | 82017 |
| 1742319000 | 87 | 1 | 1.16 | 84.9 | 88.9 | 84.8 | 117649 |
| 1742232600 | 86 | -1.1 | -1.26 | 87.5 | 87.5 | 86 | 17772 |
| 1741973400 | 87.1 | 7 | 8.74 | 82.8 | 87.1 | 82.8 | 70094 |
| 1741887000 | 80.1 | 2.1 | 2.69 | 80.1 | 80.9 | 80 | 88829 |
| 1741800600 | 78 | 0 | 0.00 | 78.1 | 82.9 | 78 | 56736 |
| 1741714200 | 78 | 0 | 0.00 | 78.1 | 79.5 | 77 | 46463 |
| 1741627800 | 78 | -3 | -3.70 | 82 | 82 | 78 | 36870 |
| 1741368600 | 81 | -0.2 | -0.25 | 84.3 | 84.4 | 81 | 77069 |
| 1741282200 | 81.2 | 2 | 2.53 | 83 | 83 | 81.1 | 68975 |
| 1741195800 | 79.2 | 1.2 | 1.54 | 79.5 | 80.1 | 79.2 | 101512 |
| 1741109400 | 78 | -8 | -9.30 | 85.6 | 85.6 | 76.1 | 4104602 |
| 1741023000 | 86 | 1 | 1.18 | 83.7 | 87.4 | 83.7 | 1945243 |
| 1740763800 | 85 | 2 | 2.41 | 81 | 86.9 | 81 | 412314 |
| 1740677400 | 83 | 0.4 | 0.48 | 77.1 | 83 | 77.1 | 129009 |
| 1740591000 | 82.6 | 10.2 | 14.09 | 75 | 86.9 | 75 | 4752506 |
| 1740504600 | 72.4 | 13.9 | 23.76 | 60.9 | 73 | 60.9 | 514915 |
| 1740418200 | 58.5 | 10.3 | 21.37 | 46.65 | 62.2 | 46.65 | 2209147 |
| 1740159000 | 48.2 | -13.8 | -22.26 | 63.6 | 63.7 | 28.3 | 6622733 |
| 1740072600 | 62 | -1 | -1.59 | 62.4 | 63.6 | 59 | 166953 |
| 1739986200 | 63 | 0.6 | 0.96 | 61.2 | 63.6 | 61.1 | 129200 |
| 1739899800 | 62.4 | -1.6 | -2.50 | 63 | 66 | 62 | 415580 |
| 1739813400 | 64 | -24 | -27.27 | 90 | 90 | 64 | 1794847 |
| 1739554200 | 88 | -5 | -5.38 | 91.7 | 91.7 | 87.7 | 148448 |
| 1739467800 | 93 | 0 | 0.00 | 97.2 | 97.2 | 92.3 | 85941 |
| 1739381400 | 93 | -0.4 | -0.43 | 95.9 | 98 | 93 | 154708 |
| 1739295000 | 93.4 | -1.6 | -1.68 | 94.5 | 94.5 | 93 | 47160 |
| 1739208600 | 95 | -0.3 | -0.31 | 96 | 96 | 94 | 94073 |
| 1738949400 | 95.3 | -1.1 | -1.14 | 95.8 | 98.8 | 95 | 162756 |
| 1738863000 | 96.4 | -0.7 | -0.72 | 96.3 | 96.4 | 95.8 | 90973 |
| 1738776600 | 97.1 | 0.2 | 0.21 | 97.1 | 97.5 | 96 | 105746 |
| 1738690200 | 96.9 | 2.9 | 3.09 | 96 | 96.9 | 94.8 | 265634 |
| 1738603800 | 94 | -6 | -6.00 | 103.8 | 103.8 | 92 | 501571 |
| 1738344600 | 100 | -1.4 | -1.38 | 101.2 | 102 | 99.9 | 217642 |
| 1738258200 | 101.4 | -0.6 | -0.59 | 103.8 | 103.8 | 101 | 83273 |
| 1738171800 | 102 | 0 | 0.00 | 107 | 107 | 101 | 206174 |
| 1738085400 | 102 | -20 | -16.39 | 125 | 125 | 100 | 676375 |
| 1737999000 | 122 | -6 | -4.69 | 126.8 | 126.8 | 122 | 151643 |
| 1737739800 | 128 | 1 | 0.79 | 126 | 128 | 125 | 37983 |
| 1737653400 | 127 | -0.8 | -0.63 | 129.8 | 129.8 | 126 | 51545 |
| 1737567000 | 127.8 | -2.2 | -1.69 | 130 | 130 | 127 | 53079 |
| 1737480600 | 130 | 1.8 | 1.40 | 129.8 | 130.19999 | 129 | 50643 |
| 1737394200 | 128.19999 | -2.6 | -1.99 | 127.2 | 128.19999 | 125 | 72415 |
| 1737135000 | 130.8 | 2.4 | 1.87 | 132 | 132 | 127 | 275961 |
| 1737048600 | 128.4 | -6.6 | -4.89 | 137.4 | 137.4 | 126.2 | 60592 |
| 1736962200 | 135 | 0.6 | 0.45 | 137 | 139.8 | 135 | 40613 |
| 1736875800 | 134.4 | -0.6 | -0.44 | 136 | 139.4 | 134.4 | 26865 |
| 1736789400 | 135 | -7 | -4.93 | 142.19999 | 142.19999 | 135 | 184779 |
| 1736530200 | 142 | 0 | 0.00 | 140.19999 | 145 | 139.19999 | 115542 |
| 1736443800 | 142 | 0 | 0.00 | 140.4 | 142.19999 | 136 | 56957 |
| 1736357400 | 142 | 2.8 | 2.01 | 139 | 143.6 | 139 | 82624 |
| 1736271000 | 139.19999 | -9.8 | -6.58 | 144 | 145.4 | 139.19999 | 67348 |
| 1736184600 | 149 | 4 | 2.76 | 142.19999 | 149 | 142.19999 | 952199 |
| 1735925400 | 145 | -1 | -0.68 | 144.4 | 148 | 142.19999 | 233621 |
| 1735839000 | 146 | 0 | 0.00 | 142 | 146 | 142 | 203978 |
| 1735666200 | 146 | -1 | -0.68 | 143.19999 | 147.8 | 142.8 | 81587 |
| 1735579800 | 147 | -8 | -5.16 | 150.19999 | 154.4 | 136.4 | 194742 |
| 1735320600 | 155 | 0 | 0.00 | 152.19999 | 157 | 152.19999 | 58138 |
| 1735061400 | 155 | 0 | 0.00 | 159.4 | 159.4 | 155 | 47271 |
| 1734975000 | 155 | 2 | 1.31 | 153 | 156.4 | 153 | 83224 |
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
