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 | -4.5 | -8.21167883212 | 54.8 | 54.8 | 49.25 | 336634 | 52.62043373 | DE |
| 4 | -1.3 | -2.51937984496 | 51.6 | 55 | 49.25 | 415168 | 52.61223991 | DE |
| 12 | -9.7 | -16.1666666667 | 60 | 60.2 | 48.4 | 498366 | 52.9872716 | DE |
| 26 | -9.3 | -15.6040268456 | 59.6 | 69 | 48.4 | 581912 | 58.8949652 | DE |
| 52 | -17.9 | -26.2463343109 | 68.2 | 81.9 | 48.4 | 583904 | 65.10866223 | DE |
| 156 | -13.7 | -21.40625 | 64 | 88 | 38.9 | 764172 | 63.47694277 | DE |
| 260 | 27.4 | 119.650655022 | 22.9 | 88 | 18.1 | 938434 | 53.25015471 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 50.3 | -1.7 | -3.27 | 53 | 53 | 49.25 | 549867 |
| 1743096600 | 52 | 0 | 0.00 | 51.2 | 52 | 51 | 206083 |
| 1743010200 | 52 | -0.3 | -0.57 | 51.6 | 52.2 | 51.4 | 234288 |
| 1742923800 | 52.3 | -1.4 | -2.61 | 52.1 | 53.3 | 51.5 | 813490 |
| 1742837400 | 53.7 | -0.3 | -0.56 | 53.3 | 54.5 | 52.9 | 194556 |
| 1742578200 | 54 | -0.4 | -0.74 | 54.8 | 54.8 | 52 | 234751 |
| 1742491800 | 54.4 | 0.3 | 0.55 | 54.4 | 55 | 54.4 | 468162 |
| 1742405400 | 54.1 | 0.5 | 0.93 | 54 | 54.1 | 53.5 | 363351 |
| 1742319000 | 53.6 | 0.7 | 1.32 | 51.8 | 53.8 | 51.8 | 377185 |
| 1742232600 | 52.9 | 0.7 | 1.34 | 51.7 | 52.9 | 51.7 | 330969 |
| 1741973400 | 52.2 | 0.3 | 0.58 | 50.8 | 52.2 | 50.8 | 127441 |
| 1741887000 | 51.9 | 0.3 | 0.58 | 53 | 53 | 51.3 | 497463 |
| 1741800600 | 51.6 | 0.1 | 0.19 | 51.7 | 51.7 | 50.6 | 1270842 |
| 1741714200 | 51.5 | -1 | -1.90 | 52.5 | 52.5 | 51.5 | 415422 |
| 1741627800 | 52.5 | -2 | -3.67 | 53.4 | 53.7 | 51.5 | 426957 |
| 1741368600 | 54.5 | 3.5 | 6.86 | 53.9 | 54.5 | 52.1 | 486412 |
| 1741282200 | 51 | -2.3 | -4.32 | 54.3 | 54.3 | 51 | 621111 |
| 1741195800 | 53.3 | -0.1 | -0.19 | 53.2 | 53.9 | 53.2 | 275342 |
| 1741109400 | 53.4 | 0.4 | 0.75 | 53.4 | 53.6 | 53.4 | 484999 |
| 1741023000 | 53 | 0.9 | 1.73 | 53 | 53.1 | 53 | 109857 |
| 1740763800 | 52.1 | -0.9 | -1.70 | 51.6 | 52.1 | 51.6 | 364678 |
| 1740677400 | 53 | -0.3 | -0.56 | 53.4 | 53.5 | 53 | 253844 |
| 1740591000 | 53.3 | 0.8 | 1.52 | 52.6 | 53.3 | 52.6 | 294353 |
| 1740504600 | 52.5 | -0.3 | -0.57 | 51.6 | 52.6 | 51.5 | 281399 |
| 1740418200 | 52.8 | 0.4 | 0.76 | 51.6 | 52.9 | 51.6 | 288930 |
| 1740159000 | 52.4 | 0.4 | 0.77 | 52.5 | 52.6 | 52.3 | 155421 |
| 1740072600 | 52 | -0.6 | -1.14 | 53.9 | 54 | 52 | 1037526 |
| 1739986200 | 52.6 | -0.4 | -0.75 | 52.9 | 52.9 | 52.5 | 424830 |
| 1739899800 | 53 | 0.6 | 1.15 | 52.9 | 53.3 | 51.3 | 494875 |
| 1739813400 | 52.4 | 1.4 | 2.75 | 51.4 | 52.7 | 51.2 | 721927 |
| 1739554200 | 51 | 0.4 | 0.79 | 51.8 | 51.8 | 50.6 | 2331362 |
| 1739467800 | 50.6 | -0.8 | -1.56 | 51.5 | 51.5 | 50.2 | 544791 |
| 1739381400 | 51.4 | 0.3 | 0.59 | 51 | 51.8 | 50.7 | 1628566 |
| 1739295000 | 51.1 | 1.1 | 2.20 | 50 | 51.2 | 49 | 1017413 |
| 1739208600 | 50 | -1 | -1.96 | 50.7 | 50.7 | 48.4 | 1094891 |
| 1738949400 | 51 | -1.7 | -3.23 | 53.2 | 53.2 | 50.2 | 1254664 |
| 1738863000 | 52.7 | -4.3 | -7.54 | 57 | 57 | 50 | 1540868 |
| 1738776600 | 57 | 1.2 | 2.15 | 54 | 57 | 54 | 184692 |
| 1738690200 | 55.8 | -0.2 | -0.36 | 53.4 | 56 | 53.3 | 236141 |
| 1738603800 | 56 | 2.9 | 5.46 | 53 | 56 | 52.1 | 586383 |
| 1738344600 | 53.1 | -2 | -3.63 | 53.5 | 54.2 | 52.1 | 441725 |
| 1738258200 | 55.1 | -0.9 | -1.61 | 55.4 | 55.8 | 55 | 472309 |
| 1738171800 | 56 | 1.8 | 3.32 | 54.1 | 57 | 54.1 | 574360 |
| 1738085400 | 54.2 | -0.8 | -1.45 | 55 | 56 | 53.5 | 112982 |
| 1737999000 | 55 | -0.8 | -1.43 | 56.6 | 56.6 | 54 | 66473 |
| 1737739800 | 55.8 | 1.7 | 3.14 | 55 | 55.9 | 54.5 | 287998 |
| 1737653400 | 54.1 | -0.4 | -0.73 | 54.1 | 55 | 53.7 | 142029 |
| 1737567000 | 54.5 | -1.5 | -2.68 | 55.3 | 55.3 | 54 | 200226 |
| 1737480600 | 56 | 1 | 1.82 | 56 | 56.5 | 55 | 461174 |
| 1737394200 | 55 | 0 | 0.00 | 54.1 | 56 | 54.1 | 436752 |
| 1737135000 | 55 | -1 | -1.79 | 56 | 56 | 54.1 | 368879 |
| 1737048600 | 56 | 0.1 | 0.18 | 55.1 | 56.2 | 55 | 356236 |
| 1736962200 | 55.9 | 2.6 | 4.88 | 54.8 | 56 | 53.7 | 462210 |
| 1736875800 | 53.3 | -1.2 | -2.20 | 54.6 | 55 | 53.1 | 317255 |
| 1736789400 | 54.5 | -0.7 | -1.27 | 56.1 | 56.1 | 52.9 | 994171 |
| 1736530200 | 55.2 | -1.6 | -2.82 | 57 | 57.2 | 55.1 | 365022 |
| 1736443800 | 56.8 | -0.7 | -1.22 | 57.5 | 59.3 | 56.8 | 236580 |
| 1736357400 | 57.5 | -1.9 | -3.20 | 59.9 | 59.9 | 57.5 | 294072 |
| 1736271000 | 59.4 | 0.4 | 0.68 | 59 | 59.4 | 58 | 252682 |
| 1736184600 | 59 | -1.2 | -1.99 | 60 | 60.1 | 59 | 324095 |
| 1735925400 | 60.2 | 0.2 | 0.33 | 60 | 60.2 | 59.1 | 58511 |
| 1735839000 | 60 | 0.9 | 1.52 | 58.1 | 60.2 | 58 | 192143 |
| 1735666200 | 59.1 | 0.6 | 1.03 | 58.1 | 59.4 | 58 | 187699 |
| 1735579800 | 58.5 | -0.7 | -1.18 | 59.2 | 59.2 | 58 | 237320 |
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
