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 | -0.025 | -4.16666666667 | 0.6 | 0.718 | 0.48 | 5538206 | 0.58416775 | CS |
| 4 | 0.065 | 12.7450980392 | 0.51 | 0.718 | 0.4562 | 1678198 | 0.57714668 | CS |
| 12 | 0.035 | 6.48148148148 | 0.54 | 1.7 | 0.42 | 11530913 | 0.9301065 | CS |
| 26 | -0.665 | -53.6290322581 | 1.24 | 1.7 | 0.335 | 7148894 | 0.85691341 | CS |
| 52 | -2.625 | -82.03125 | 3.2 | 3.94 | 0.335 | 4963652 | 1.2720527 | CS |
| 156 | -28.825 | -98.0442176871 | 29.4 | 34.9 | 0.335 | 2848195 | 2.32031833 | CS |
| 260 | -28.825 | -98.0442176871 | 29.4 | 34.9 | 0.335 | 2848195 | 2.32031833 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743633300 | 0.55 | 0.03 | 5.77 | 0.5155 | 0.55 | 0.5076 | 729203 |
| 1743546900 | 0.52 | -0.0566 | -9.82 | 0.5399 | 0.58 | 0.5 | 789591 |
| 1743460500 | 0.5766 | 0.0581 | 11.21 | 0.5177 | 0.5796 | 0.4893 | 2608937 |
| 1743201300 | 0.5185 | -0.0744 | -12.55 | 0.5262 | 0.5709999 | 0.48 | 1486908 |
| 1743114900 | 0.5929 | 0.0732 | 14.09 | 0.6 | 0.718 | 0.55 | 22088094 |
| 1743028500 | 0.5197 | -0.0291 | -5.30 | 0.56 | 0.56 | 0.509 | 1761348 |
| 1742942100 | 0.5488 | 0.0054 | 0.99 | 0.5699999 | 0.5724 | 0.5318 | 160723 |
| 1742855700 | 0.5434 | 0.0419001 | 8.35 | 0.53 | 0.5434 | 0.505 | 211546 |
| 1742596500 | 0.5014999 | 0.0014999 | 0.30 | 0.5032 | 0.5199 | 0.49 | 138111 |
| 1742510100 | 0.5 | -0.0155 | -3.01 | 0.51 | 0.51 | 0.49 | 117862 |
| 1742423700 | 0.5155 | 0.0045 | 0.88 | 0.51 | 0.524299 | 0.5014 | 69491 |
| 1742337300 | 0.511 | -0.0071 | -1.37 | 0.52 | 0.522 | 0.495 | 133514 |
| 1742250900 | 0.5181 | -0.0069 | -1.31 | 0.51 | 0.528 | 0.51 | 92415 |
| 1741991700 | 0.525 | -0.0022 | -0.42 | 0.52 | 0.55 | 0.51 | 241344 |
| 1741905300 | 0.5272 | -0.0328 | -5.86 | 0.5532 | 0.5671 | 0.5236 | 167040 |
| 1741818900 | 0.56 | -0.03 | -5.08 | 0.5699 | 0.5699 | 0.5212 | 131309 |
| 1741732500 | 0.59 | 0 | 0.00 | 0.560901 | 0.59 | 0.53 | 246190 |
| 1741646100 | 0.59 | 0.0865001 | 17.18 | 0.5207 | 0.6136 | 0.5207 | 1841176 |
| 1741390500 | 0.5034999 | 0.0194999 | 4.03 | 0.5014999 | 0.5091 | 0.4562 | 189079 |
| 1741304100 | 0.484 | -0.0304 | -5.91 | 0.5102 | 0.5348 | 0.4834 | 342112 |
| 1741217700 | 0.5144 | -0.0039 | -0.75 | 0.521 | 0.5286 | 0.503 | 153381 |
| 1741131300 | 0.5183 | 0.0177 | 3.54 | 0.5006 | 0.529 | 0.44 | 515093 |
| 1741044900 | 0.5006 | -0.0317 | -5.96 | 0.5165999 | 0.5279 | 0.5 | 233812 |
| 1740785700 | 0.5323 | -0.0192 | -3.48 | 0.5301 | 0.535 | 0.5008 | 368027 |
| 1740699300 | 0.5515 | -0.0495 | -8.24 | 0.6016 | 0.615 | 0.551 | 398495 |
| 1740612900 | 0.601 | 0.001 | 0.17 | 0.600001 | 0.66 | 0.581 | 431644 |
| 1740526500 | 0.6 | -0.0002 | -0.03 | 0.5981 | 0.62 | 0.585 | 286348 |
| 1740440100 | 0.6002 | -0.0571 | -8.69 | 0.63 | 0.6487 | 0.58 | 579613 |
| 1740180900 | 0.6573 | 0.0622 | 10.45 | 0.5931 | 0.67 | 0.585 | 1129802 |
| 1740094500 | 0.5951 | -0.0079 | -1.31 | 0.6026 | 0.6199 | 0.5649999 | 471315 |
| 1740008100 | 0.603 | 0.018 | 3.08 | 0.6034 | 0.6299 | 0.59 | 1018062 |
| 1739921700 | 0.585 | -0.0265 | -4.33 | 0.6039 | 0.6146 | 0.58 | 645248 |
| 1739576100 | 0.6115 | -0.0257 | -4.03 | 0.6284 | 0.6299 | 0.591 | 765586 |
| 1739489700 | 0.6372 | -0.0328 | -4.90 | 0.6899999 | 0.6899999 | 0.6341 | 646109 |
| 1739403300 | 0.67 | 0.0222 | 3.43 | 0.6193999 | 0.7254 | 0.6005 | 1100805 |
| 1739316900 | 0.6478 | -0.002 | -0.31 | 0.6022999 | 0.6798999 | 0.5921 | 996303 |
| 1739230500 | 0.6498 | 0.0003 | 0.05 | 0.5997 | 0.6899999 | 0.5081 | 2070319 |
| 1738971300 | 0.6495 | -0.0706 | -9.80 | 0.8319 | 0.85 | 0.6495 | 5101793 |
| 1738884900 | 0.7201 | -0.0699 | -8.85 | 0.7055 | 0.7932 | 0.67 | 4533945 |
| 1738798500 | 0.79 | 0.2407 | 43.82 | 0.64 | 0.9597 | 0.632 | 170005590 |
| 1738712100 | 0.5493 | -0.0333 | -5.72 | 0.54 | 0.55 | 0.53 | 786004 |
| 1738625700 | 0.5826 | 0.0026 | 0.45 | 0.53 | 0.6 | 0.52 | 925868 |
| 1738366500 | 0.58 | 0.002 | 0.35 | 0.5767 | 0.67 | 0.5 | 2347766 |
| 1738280100 | 0.578 | -0.247 | -29.94 | 0.8156 | 0.8199999 | 0.55 | 3549161 |
| 1738193700 | 0.825 | -0.0851 | -9.35 | 0.81 | 0.874 | 0.76 | 3217627 |
| 1738107300 | 0.9101 | -0.1599 | -14.94 | 1.05 | 1.05 | 0.9 | 2879519 |
| 1738020900 | 1.07 | -0.05 | -4.46 | 1.09 | 1.11 | 0.95 | 9810595 |
| 1737761700 | 1.12 | -0.24 | -17.65 | 1.02 | 1.2 | 0.92 | 8201785 |
| 1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737588900 | 1.36 | 0.46 | 51.11 | 1.23 | 1.7 | 1.15 | 120739998 |
| 1737502500 | 0.9 | 0.4355 | 93.76 | 1.11 | 1.45 | 0.82701 | 262680212 |
| 1737156900 | 0.4645 | -0.0055 | -1.17 | 0.4689 | 0.4843 | 0.4516 | 228926 |
| 1737070500 | 0.47 | -0.0055 | -1.16 | 0.4777 | 0.49 | 0.45 | 493481 |
| 1736984100 | 0.4755 | -0.0535 | -10.11 | 0.515 | 0.515 | 0.46 | 672460 |
| 1736897700 | 0.529 | 0.0696 | 15.15 | 0.5071 | 0.554 | 0.46 | 1143463 |
| 1736811300 | 0.4594 | -0.0796 | -14.77 | 0.5389 | 0.5389 | 0.42 | 991159 |
| 1736552100 | 0.539 | -0.031 | -5.44 | 0.54 | 0.555 | 0.522 | 426572 |
| 1736379300 | 0.5699999 | 0.0087999 | 1.57 | 0.555 | 0.577299 | 0.5049 | 1253575 |
| 1736292900 | 0.5612 | 0.0572 | 11.35 | 0.524617 | 0.6354 | 0.51 | 2295030 |
| 1736206500 | 0.504 | -0.066 | -11.58 | 0.545 | 0.5568999 | 0.4955 | 997760 |
| 1735947300 | 0.5699999 | 0.0400999 | 7.57 | 0.5424 | 0.5845 | 0.5024999 | 745126 |
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
