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 | -11.045 | -4.82641088947 | 228.845 | 230.87 | 216.785 | 2521853 | 223.07200691 | CS |
| 4 | -1.23 | -0.561566908643 | 219.03 | 237.11 | 215.6 | 2534756 | 225.96919839 | CS |
| 12 | 15.77 | 7.80577142009 | 202.03 | 237.11 | 188.16 | 2854272 | 211.66004442 | CS |
| 26 | -45.33 | -17.227226086 | 263.13 | 268.08 | 188.16 | 3171802 | 221.19183844 | CS |
| 52 | -89.82 | -29.198361615 | 307.62 | 315.98 | 188.16 | 2515378 | 244.74485997 | CS |
| 156 | -3.67 | -1.65710931503 | 221.47 | 329.85 | 188.16 | 1948408 | 256.30935307 | CS |
| 260 | 21.87 | 11.1621497474 | 195.93 | 329.85 | 188.16 | 1860439 | 243.79889005 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 218.41 | -0.35 | -0.16 | 218.34 | 220.025 | 215.2974 | 6501417 |
| 1781735700 | 218.76 | -3.24 | -1.46 | 220.51 | 224.0389 | 216.785 | 2742747 |
| 1781649300 | 222 | -1.22 | -0.55 | 224.69 | 225.785 | 220.22 | 2615605 |
| 1781562900 | 223.22 | -2.99 | -1.32 | 224.36 | 226.54 | 222.33 | 2312132 |
| 1781303700 | 226.21 | 0.44 | 0.19 | 224.18 | 227.2 | 221.84 | 2190247 |
| 1781217300 | 225.77 | -5.33 | -2.31 | 228.845 | 230.87 | 225.59 | 2748536 |
| 1781130900 | 231.1 | -0.07 | -0.03 | 230.81 | 233.2 | 228.42 | 2155428 |
| 1781044500 | 231.17 | 2.1 | 0.91 | 226.61 | 231.59 | 225.38 | 2089019 |
| 1780958100 | 229.075 | -2.88 | -1.24 | 231.04 | 231.605 | 228.77 | 1624961 |
| 1780698900 | 231.95 | 0.64 | 0.28 | 233.05 | 234.85 | 231.18 | 2981567 |
| 1780612500 | 231.31 | 3.56 | 1.56 | 234.36 | 237.11 | 230.07 | 2319518 |
| 1780526100 | 227.75 | -3.43 | -1.48 | 228.87 | 229.925 | 225 | 2725173 |
| 1780439700 | 231.18 | -2.56 | -1.10 | 229.5 | 231.89 | 225.21 | 3550625 |
| 1780353300 | 233.74 | 11.9 | 5.36 | 223.96 | 234.725 | 223.95 | 3971261 |
| 1780094100 | 221.84 | 1.98 | 0.90 | 218.09 | 224.16 | 218.01 | 3377370 |
| 1780007700 | 219.86 | 2.21 | 1.02 | 217.56 | 221.1 | 215.6 | 1785542 |
| 1779921300 | 217.65 | -0.7 | -0.32 | 218.63 | 221.37 | 216.72 | 2062287 |
| 1779834900 | 218.35 | -6.96 | -3.09 | 221.84 | 223.48 | 218.28 | 2375438 |
| 1779489300 | 225.31 | 5.24 | 2.38 | 220.32 | 226.46 | 220.18 | 2283423 |
| 1779402900 | 220.075 | -0.62 | -0.28 | 219.03 | 220.59 | 216.6184 | 2249486 |
| 1779316500 | 220.69 | 0.25 | 0.11 | 218.99 | 221.02 | 215.34 | 2847310 |
| 1779230100 | 220.44 | -2.5 | -1.12 | 222.94 | 227.43 | 220.325 | 3577131 |
| 1779143700 | 222.94 | 8.46 | 3.94 | 215.3 | 223.31 | 215.13 | 3257714 |
| 1778884500 | 214.48 | 6.11 | 2.93 | 210.095 | 214.92 | 210.095 | 2922592 |
| 1778798100 | 208.37 | -0.26 | -0.12 | 207.71 | 211.235 | 207.07 | 2819043 |
| 1778711700 | 208.63 | -5.18 | -2.42 | 212.45 | 212.48 | 204.56 | 3251604 |
| 1778625300 | 213.81 | 2.14 | 1.01 | 213.78 | 215.81 | 211.13 | 4018702 |
| 1778538900 | 211.67 | -1.33 | -0.62 | 211.185 | 213.13 | 209.98 | 2261027 |
| 1778279700 | 212.995 | -1.1 | -0.51 | 212.76 | 213.56 | 208.6248 | 2804877 |
| 1778193300 | 214.09 | 6.89 | 3.33 | 206.05 | 215.09 | 206.05 | 3463581 |
| 1778106900 | 207.2 | -3.4 | -1.61 | 208.41 | 209.21 | 205.7 | 2237884 |
| 1778020500 | 210.6 | -0.72 | -0.34 | 210.03 | 211.23 | 206.74 | 2113781 |
| 1777934100 | 211.32 | -2.89 | -1.35 | 213.505 | 216.1 | 210.63 | 2987829 |
| 1777674900 | 214.21 | 2.27 | 1.07 | 215 | 216.5499 | 209.12 | 2622534 |
| 1777588500 | 211.94 | -3.12 | -1.45 | 212.65 | 215.06 | 210.3 | 4251778 |
| 1777502100 | 215.06 | 15.89 | 7.98 | 207.78 | 215.17 | 205.06 | 4441392 |
| 1777415700 | 199.17 | 1.94 | 0.98 | 199.685 | 201.52 | 197.6 | 3644093 |
| 1777329300 | 197.23 | 0.7 | 0.36 | 195.925 | 199.45 | 195.7 | 2639395 |
| 1777070100 | 196.53 | -2 | -1.01 | 197 | 197.63 | 194.9 | 3415872 |
| 1776983700 | 198.53 | -3.16 | -1.57 | 200.11 | 200.9 | 195.11 | 4221687 |
| 1776897300 | 201.69 | -1.18 | -0.58 | 203.18 | 203.945 | 200.62 | 2039394 |
| 1776810900 | 202.87 | 0.48 | 0.24 | 202.24 | 206.1 | 201.83 | 3041974 |
| 1776724500 | 202.39 | 1.92 | 0.96 | 200.74 | 203.385 | 200.46 | 2062027 |
| 1776465300 | 200.47 | 0.08 | 0.04 | 201.65 | 202.14 | 198.33 | 2896086 |
| 1776378900 | 200.39 | 3.47 | 1.76 | 197.845 | 201.4 | 197.845 | 2725657 |
| 1776292500 | 196.92 | 1.84 | 0.94 | 195.995 | 198.88 | 194.53 | 3738920 |
| 1776206100 | 195.08 | -0.3 | -0.15 | 195.685 | 197.69 | 194.14 | 2410312 |
| 1776119700 | 195.38 | 6.59 | 3.49 | 188.26 | 195.47 | 188.26 | 3143507 |
| 1775860500 | 188.79 | -7.23 | -3.69 | 195.99 | 195.99 | 188.16 | 3179496 |
| 1775774100 | 196.02 | -4.76 | -2.37 | 199.5 | 199.775 | 194.54 | 2988012 |
| 1775687700 | 200.78 | -2.83 | -1.39 | 204.51 | 206.536 | 199.38 | 2795564 |
| 1775601300 | 203.61 | -0.73 | -0.36 | 203.89 | 205.44 | 202.83 | 2256697 |
| 1775514900 | 204.34 | 0.33 | 0.16 | 204.04 | 205.35 | 202.02 | 1676355 |
| 1775169300 | 204.01 | 2.73 | 1.36 | 201.25 | 204.3 | 199.16 | 2868928 |
| 1775082900 | 201.28 | -1.9 | -0.94 | 203.12 | 203.83 | 197.08 | 3059538 |
| 1774996500 | 203.18 | -2.29 | -1.11 | 207.22 | 208.17 | 202.345 | 2318814 |
| 1774910100 | 205.47 | 4.22 | 2.10 | 203.19 | 206.66 | 202.5 | 3648164 |
| 1774650900 | 201.25 | -3.26 | -1.59 | 203.48 | 203.59 | 199.19 | 3560117 |
| 1774564500 | 204.51 | 2.4 | 1.19 | 202.03 | 208.1914 | 202 | 3112159 |
| 1774478100 | 202.11 | -2.78 | -1.36 | 208.31 | 209.49 | 198.59 | 2795273 |
| 1774391700 | 204.89 | -4.82 | -2.30 | 209.33 | 209.71 | 204.03 | 3088895 |
| 1774305300 | 209.71 | 1.02 | 0.49 | 209.58 | 211.73 | 208.01 | 3814307 |
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
