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 | -0.11 | -7.85714285714 | 1.4 | 1.67 | 1.14 | 640154 | 1.30707301 | CS |
| 4 | -0.36 | -21.8181818182 | 1.65 | 2 | 1.08 | 2472639 | 1.56223901 | CS |
| 12 | 0.576 | 80.6722689076 | 0.714 | 4.39 | 0.48675 | 1132262 | 1.71704971 | CS |
| 26 | 0.64 | 98.4615384615 | 0.65 | 4.39 | 0.45 | 1048809 | 1.43749558 | CS |
| 52 | 0.816 | 172.151898734 | 0.474 | 4.39 | 0.45 | 626717 | 1.51722303 | CS |
| 156 | 0.32 | 32.9896907216 | 0.97 | 7.22 | 0.4004 | 966928 | 1.35354934 | CS |
| 260 | -3.91 | -75.1923076923 | 5.2 | 17.33 | 0.4004 | 754837 | 1.38712456 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 1.16 | -0.12 | -9.38 | 1.26 | 1.28 | 1.16 | 113644 |
| 1781735700 | 1.28 | 0.07 | 5.79 | 1.2 | 1.29 | 1.17 | 328676 |
| 1781649300 | 1.21 | -0.08 | -6.20 | 1.28 | 1.289 | 1.16 | 238756 |
| 1781562900 | 1.29 | 0.07 | 5.74 | 1.24 | 1.67 | 1.21 | 1820478 |
| 1781303700 | 1.22 | -0.21 | -14.69 | 1.36 | 1.36 | 1.2 | 175078 |
| 1781217300 | 1.43 | 0.12 | 9.16 | 1.4 | 1.43 | 1.24 | 637782 |
| 1781130900 | 1.31 | 0.13 | 11.02 | 1.18 | 1.48 | 1.15 | 992069 |
| 1781044500 | 1.18 | -0.17 | -12.59 | 1.57 | 1.58 | 1.08 | 7952823 |
| 1780958100 | 1.35 | 0.06 | 4.65 | 1.29 | 1.4 | 1.28 | 197375 |
| 1780698900 | 1.29 | -0.27 | -17.31 | 1.4 | 1.48 | 1.08 | 610144 |
| 1780612500 | 1.56 | -0.26 | -14.29 | 1.56 | 1.6399999 | 1.46 | 591376 |
| 1780526100 | 1.82 | 0.47 | 34.81 | 1.56 | 1.9103 | 1.41 | 12593360 |
| 1780439700 | 1.35 | -0.11 | -7.53 | 1.52 | 1.52 | 1.23 | 1195684 |
| 1780353300 | 1.46 | -0.2 | -12.05 | 1.46 | 1.54 | 1.3799999 | 3519415 |
| 1780094100 | 1.66 | -0.31 | -15.74 | 1.95 | 1.97 | 1.65 | 15588828 |
| 1780007700 | 1.97 | 0.38 | 23.90 | 1.58 | 2 | 1.58 | 379727 |
| 1779921300 | 1.59 | 0 | 0.00 | 1.59 | 1.645 | 1.56 | 35551 |
| 1779834900 | 1.59 | -0.04 | -2.45 | 1.68 | 1.68 | 1.58 | 42448 |
| 1779489300 | 1.6299999 | 0.06 | 3.82 | 1.56 | 1.67 | 1.56 | 34542 |
| 1779402900 | 1.57 | -0.08 | -4.85 | 1.65 | 1.68 | 1.54 | 46033 |
| 1779316500 | 1.65 | 0.08 | 5.10 | 1.52 | 1.67 | 1.47 | 29589 |
| 1779230100 | 1.57 | -0.15 | -8.72 | 1.59 | 1.6499 | 1.54 | 53484 |
| 1779143700 | 1.72 | -0.08 | -4.44 | 1.3 | 1.72 | 1.3 | 276818 |
| 1778884500 | 1.8 | -0.31 | -14.69 | 1.9 | 2.0299999 | 1.8 | 193477 |
| 1778798100 | 2.11 | -0.18 | -7.86 | 2.6 | 2.6099 | 1.55 | 10358686 |
| 1778711700 | 2.29 | -0.12 | -4.98 | 2.32 | 2.3799 | 2.18 | 49282 |
| 1778625300 | 2.41 | -0.09 | -3.60 | 2.43 | 2.49 | 2.33 | 43247 |
| 1778538900 | 2.5 | 0.22 | 9.65 | 2.18 | 2.72 | 2.12 | 117981 |
| 1778279700 | 2.2799999 | 0.2 | 9.62 | 2.04 | 2.34 | 1.999755 | 96451 |
| 1778193300 | 2.08 | -0.37 | -15.10 | 2.45 | 2.45 | 2.0099999 | 178225 |
| 1778106900 | 2.45 | -0.24 | -8.92 | 2.77 | 4.39 | 1.92 | 3515923 |
| 1778020500 | 2.69 | -0.11 | -3.93 | 2.8 | 2.85 | 2.65 | 41765 |
| 1777934100 | 2.8 | 0.23 | 8.95 | 2.5299999 | 2.8 | 2.5299999 | 39427 |
| 1777674900 | 2.57 | 0.25 | 10.78 | 2.27 | 2.6 | 2.25 | 49145 |
| 1777588500 | 2.32 | -0.33 | -12.45 | 2.71 | 2.71 | 2.32 | 172049 |
| 1777502100 | 2.65 | -0.41 | -13.40 | 3 | 3.0899 | 2.62 | 139233 |
| 1777415700 | 3.06 | -0.08 | -2.55 | 3 | 3.06 | 2.85 | 63578 |
| 1777329300 | 3.14 | 0.14 | 4.67 | 3.04 | 3.15 | 2.99 | 40112 |
| 1777070100 | 3 | -0.36 | -10.71 | 3.39 | 3.39 | 2.83 | 65211 |
| 1776983700 | 3.36 | -0.79 | -19.04 | 3.99 | 4 | 3.1801 | 183265 |
| 1776897300 | 4.15 | 0.9 | 27.69 | 3.2799999 | 4.35 | 3.25 | 292794 |
| 1776810900 | 3.25 | -0.1 | -2.99 | 3.2799999 | 3.35 | 3.18 | 31155 |
| 1776724500 | 3.35 | -0.13 | -3.74 | 3.44 | 3.555 | 3.1756 | 41554 |
| 1776465300 | 3.48 | -0.09 | -2.52 | 3.51 | 3.6 | 3.24 | 74290 |
| 1776378900 | 3.57 | 0.27 | 8.18 | 3.11 | 3.57 | 2.83 | 167406 |
| 1776292500 | 3.3 | 0.75 | 29.39 | 2.83 | 3.57 | 2.8001 | 314177 |
| 1776206100 | 2.5505 | -0.38 | -13.10 | 2.76 | 2.76 | 2.43375 | 47626 |
| 1776119700 | 2.9349999 | 0 | 0.03 | 2.8175 | 2.9499999 | 2.8 | 15480 |
| 1775860500 | 2.934 | 0 | 0.12 | 2.9554999 | 3.0384499 | 2.8499999 | 11187 |
| 1775774100 | 2.9305 | -0.11 | -3.47 | 3.1 | 3.1 | 2.8499999 | 10543 |
| 1775687700 | 3.0359999 | -0.02 | -0.62 | 3.0995 | 3.0995 | 2.9 | 12705 |
| 1775601300 | 3.0549999 | -0.15 | -4.53 | 3.1064999 | 3.1214999 | 2.90939 | 8928 |
| 1775514900 | 3.2 | 0.01 | 0.19 | 3.1624999 | 3.2174999 | 3.11 | 5261 |
| 1775169300 | 3.194 | 0.03 | 0.82 | 3.165 | 3.194 | 3.0004999 | 18065 |
| 1775082900 | 3.168 | 0.15 | 5.09 | 2.9499999 | 3.168 | 2.901 | 16057 |
| 1774996500 | 3.0145 | 0.06 | 1.91 | 3.0115 | 3.05 | 2.7519999 | 204652 |
| 1774910100 | 2.958 | -0.34 | -10.24 | 3.065 | 3.1875 | 2.925 | 19432 |
| 1774650900 | 3.2955 | 0 | 0.11 | 3.35 | 3.4494999 | 2.9505 | 15574 |
| 1774564500 | 3.292 | -0.36 | -9.78 | 3.57 | 3.59 | 3.145 | 26131 |
| 1774478100 | 3.649 | 0.2 | 5.88 | 3.35 | 3.686 | 3.267 | 32256 |
| 1774391700 | 3.4465 | 0.07 | 2.07 | 3.1755 | 3.4465 | 3.160005 | 11579 |
| 1774305300 | 3.3765 | 0.37 | 12.33 | 2.985 | 3.4 | 2.963 | 46400 |
| 1774046100 | 3.0059999 | -0.14 | -4.57 | 3.35 | 3.5545 | 2.8 | 122258 |
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
