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 | -12.06 | -11.0794671566 | 108.85 | 110 | 94.05 | 242331 | 102.02260957 | CS |
| 4 | 12.57 | 14.9251959155 | 84.22 | 112.61 | 80.45 | 200577 | 100.08317285 | CS |
| 12 | 33.77 | 53.5861631228 | 63.02 | 112.61 | 61.235 | 123704 | 90.27978018 | CS |
| 26 | 30.67 | 46.3853599516 | 66.12 | 112.61 | 47.5 | 94260 | 76.82028378 | CS |
| 52 | 39.65 | 69.3909695485 | 57.14 | 112.61 | 45.74 | 81722 | 69.44733906 | CS |
| 156 | 55.98 | 137.172261701 | 40.81 | 112.61 | 23.095 | 46940 | 59.46017928 | CS |
| 260 | 54.89 | 131.002386635 | 41.9 | 112.61 | 21.65 | 48934 | 55.85448909 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 96.4 | -7.35 | -7.08 | 103.23 | 105.56 | 95.77 | 205185 |
| 1782945300 | 103.75 | 1.5 | 1.47 | 102 | 106.5 | 100.48 | 242378 |
| 1782858900 | 102.25 | -2.02 | -1.94 | 107.73 | 107.73 | 100.27 | 216636 |
| 1782772500 | 104.27 | -6.14 | -5.56 | 108.85 | 110 | 97.3601 | 305124 |
| 1782513300 | 110.41 | 2.14 | 1.98 | 108.2 | 112.61 | 107.13 | 411951 |
| 1782426900 | 108.27 | 3.73 | 3.57 | 105.55 | 111.42 | 105.29 | 247132 |
| 1782340500 | 104.54 | 3.18 | 3.14 | 101.82 | 105.932 | 98.9 | 220541 |
| 1782254100 | 101.36 | 1.84 | 1.85 | 98.01 | 103.42 | 98.01 | 236886 |
| 1782167700 | 99.52 | -0.6 | -0.60 | 100.28 | 104.07 | 95.37 | 112393 |
| 1781822100 | 100.12 | 4.35 | 4.54 | 97.74 | 100.57 | 95.37 | 168998 |
| 1781735700 | 95.77 | -0.47 | -0.49 | 96.31 | 99.55 | 94.6257 | 142054 |
| 1781649300 | 96.24 | 1.18 | 1.24 | 96.8 | 98.565 | 94.6361 | 220876 |
| 1781562900 | 95.06 | 2.68 | 2.90 | 94.64 | 96.5999 | 93.59 | 233360 |
| 1781303700 | 92.38 | 1.2 | 1.32 | 90.27 | 95 | 88.57 | 145445 |
| 1781217300 | 91.18 | 2.59 | 2.92 | 88 | 91.44 | 80.45 | 151454 |
| 1781130900 | 88.59 | -0.19 | -0.21 | 88.61 | 90.96 | 87.43 | 106248 |
| 1781044500 | 88.78 | 2.89 | 3.36 | 87.33 | 91.2999 | 85.3 | 137868 |
| 1780958100 | 85.89 | 1.79 | 2.13 | 84.22 | 86.25 | 83.57 | 105906 |
| 1780698900 | 84.1 | 1.88 | 2.29 | 81.69 | 84.79 | 81.5 | 101715 |
| 1780612500 | 82.22 | 5.89 | 7.72 | 76.93 | 82.56 | 76.585 | 139725 |
| 1780526100 | 76.33 | -6.85 | -8.24 | 82.06 | 82.68 | 76.33 | 171087 |
| 1780439700 | 83.18 | 0.57 | 0.69 | 82.48 | 83.57 | 81.36 | 125178 |
| 1780353300 | 82.61 | -3.61 | -4.19 | 85.3 | 85.8717 | 81.41 | 122754 |
| 1780094100 | 86.22 | 1.47 | 1.73 | 85.61 | 86.535 | 82.325 | 252516 |
| 1780007700 | 84.75 | -5.25 | -5.83 | 89.17 | 89.7 | 83.14 | 258556 |
| 1779921300 | 90 | 1.44 | 1.63 | 89.54 | 93.205 | 88.99 | 85939 |
| 1779834900 | 88.56 | 5.42 | 6.52 | 84.13 | 88.75 | 84.07 | 69181 |
| 1779489300 | 83.14 | 1.53 | 1.87 | 81.85 | 84.1 | 78.27 | 127998 |
| 1779402900 | 81.61 | -0.18 | -0.22 | 80.43 | 82.7589 | 78.98 | 80561 |
| 1779316500 | 81.79 | 3.69 | 4.72 | 78.22 | 81.79 | 77.54 | 104936 |
| 1779230100 | 78.1 | -0.45 | -0.57 | 78.58 | 79.37 | 76.32 | 65654 |
| 1779143700 | 78.55 | 1.39 | 1.80 | 77.19 | 79.095 | 77.015 | 40222 |
| 1778884500 | 77.16 | -3.11 | -3.87 | 79.83 | 79.95 | 76.52 | 54447 |
| 1778798100 | 80.27 | 3.95 | 5.18 | 77.45 | 80.441 | 76.605 | 49649 |
| 1778711700 | 76.32 | -1.28 | -1.65 | 75.93 | 78.86 | 72.835 | 48972 |
| 1778625300 | 77.6 | -3.26 | -4.03 | 78.98 | 79.93 | 72.67 | 73379 |
| 1778538900 | 80.86 | -3.95 | -4.66 | 84.495 | 89 | 80.1769 | 89623 |
| 1778279700 | 84.81 | 6.47 | 8.26 | 79.91 | 86.07 | 72.04 | 169614 |
| 1778193300 | 78.34 | 0.52 | 0.67 | 78.59 | 80.745 | 77.8101 | 125942 |
| 1778106900 | 77.82 | 0.23 | 0.30 | 78.13 | 79.03 | 76.07 | 30125 |
| 1778020500 | 77.59 | 1.93 | 2.54 | 75.79 | 77.88 | 75.79 | 39943 |
| 1777934100 | 75.665 | -2.37 | -3.03 | 77.1 | 77.84 | 75.11 | 37649 |
| 1777674900 | 78.03 | -1.38 | -1.74 | 79.38 | 80.01 | 75.54 | 48692 |
| 1777588500 | 79.41 | 2.73 | 3.56 | 77.2 | 79.535 | 75.33 | 54794 |
| 1777502100 | 76.68 | -2.5 | -3.16 | 78.63 | 79.09 | 74.9101 | 82099 |
| 1777415700 | 79.18 | -0.21 | -0.26 | 79.29 | 80.29 | 78.62 | 103032 |
| 1777329300 | 79.39 | 0.46 | 0.58 | 78.08 | 79.39 | 76.57 | 53752 |
| 1777070100 | 78.93 | 2.71 | 3.56 | 76.08 | 79.34 | 74.58 | 60304 |
| 1776983700 | 76.22 | 1.25 | 1.67 | 74.78 | 76.22 | 72.66 | 70577 |
| 1776897300 | 74.97 | 3.26 | 4.55 | 73.38 | 75.73 | 72.41 | 110956 |
| 1776810900 | 71.71 | -1.27 | -1.74 | 73.09 | 75.25 | 71.04 | 49159 |
| 1776724500 | 72.98 | 2.02 | 2.85 | 69.95 | 73.27 | 68.01 | 72626 |
| 1776465300 | 70.96 | 4 | 5.97 | 68.76 | 72.24 | 68.76 | 53117 |
| 1776378900 | 66.959999 | -1.4 | -2.05 | 67.72 | 68.25 | 66.54 | 50052 |
| 1776292500 | 68.36 | 0.18 | 0.26 | 68.98 | 69.6 | 67.77 | 31424 |
| 1776206100 | 68.18 | 1.09 | 1.62 | 66.72 | 69.135 | 66.72 | 66154 |
| 1776119700 | 67.09 | 3.7 | 5.84 | 63.02 | 67.575 | 61.235 | 67103 |
| 1775860500 | 63.39 | 0.07 | 0.11 | 63.67 | 63.9 | 62.4 | 82294 |
| 1775774100 | 63.32 | 2.56 | 4.21 | 60.65 | 64.48 | 60.03 | 84130 |
| 1775687700 | 60.76 | 4.79 | 8.56 | 59.35 | 61.16 | 58.29 | 88364 |
| 1775601300 | 55.97 | 0.62 | 1.12 | 55.21 | 56.74 | 54.4 | 83119 |
| 1775514900 | 55.35 | 1.9 | 3.55 | 53.69 | 55.52 | 53.635 | 67361 |
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
