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 | 20.35 | 4.65696370543 | 436.98 | 468.88 | 426.7401 | 421859 | 455.89222962 | CS |
| 4 | 57.55 | 14.3954174796 | 399.78 | 468.88 | 391.55 | 457415 | 432.47619313 | CS |
| 12 | 50.57 | 12.4323925656 | 406.76 | 468.88 | 372.085 | 369697 | 420.23121908 | CS |
| 26 | 65.56 | 16.7343083952 | 391.77 | 468.88 | 372.085 | 293788 | 414.52629084 | CS |
| 52 | 141.72 | 44.9035201673 | 315.61 | 468.88 | 306.69 | 282431 | 388.05776456 | CS |
| 156 | 249.06 | 119.585153887 | 208.27 | 468.88 | 181.4 | 271365 | 290.80636312 | CS |
| 260 | 310.76 | 212.021559664 | 146.57 | 468.88 | 139.415 | 254720 | 252.51065633 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744842900 | 457.33 | -7.08 | -1.52 | 463.09 | 468.88 | 452.55 | 347235 |
| 1744756500 | 464.41 | 3.63 | 0.79 | 460.8 | 467.88 | 460.275 | 456279 |
| 1744670100 | 460.78 | 3.53 | 0.77 | 459.01 | 462.89 | 446.79 | 393245 |
| 1744410900 | 457.25 | 19.24 | 4.39 | 445 | 459.46 | 436.12 | 520291 |
| 1744324500 | 438.01 | -1.73 | -0.39 | 436.98 | 443.64 | 426.7401 | 392247 |
| 1744238100 | 439.74 | 23.25 | 5.58 | 412.93 | 450.87 | 410.01 | 557544 |
| 1744151700 | 416.49 | -1.52 | -0.36 | 434.78 | 436.46 | 411.75 | 375250 |
| 1744065300 | 418.01 | 2.19 | 0.53 | 403 | 427.0166 | 397.8 | 705561 |
| 1743806100 | 415.82 | -33.35 | -7.42 | 437.31 | 444.585 | 414.41 | 729657 |
| 1743719700 | 449.17 | 5.29 | 1.19 | 429.37 | 458.92 | 429.37 | 663957 |
| 1743633300 | 443.88 | 3.25 | 0.74 | 434.64 | 446.595 | 434.64 | 274854 |
| 1743546900 | 440.63 | 6.59 | 1.52 | 432.43 | 442.45 | 432.145 | 328541 |
| 1743460500 | 434.04 | 2.04 | 0.47 | 427.83 | 438.23 | 425.81 | 476152 |
| 1743201300 | 432 | 1.31 | 0.30 | 428.74 | 432 | 423.47 | 326014 |
| 1743114900 | 430.69 | 4.69 | 1.10 | 423.83 | 436.64 | 421.28 | 396858 |
| 1743028500 | 426 | 8.58 | 2.06 | 418.11 | 427.615 | 417.38 | 698190 |
| 1742942100 | 417.42 | 4.92 | 1.19 | 413.49 | 417.77 | 411.145 | 345073 |
| 1742855700 | 412.5 | 8.5 | 2.10 | 406.51 | 412.73 | 400.23 | 399609 |
| 1742596500 | 404 | 9.16 | 2.32 | 392.66 | 404.39 | 391.55 | 492252 |
| 1742510100 | 394.84 | -7.39 | -1.84 | 399.78 | 401.98 | 392.82 | 269497 |
| 1742423700 | 402.23 | 15.34 | 3.96 | 388.68 | 403.19 | 388.68 | 398109 |
| 1742337300 | 386.89 | -12.79 | -3.20 | 397.65 | 397.65 | 386.04 | 196875 |
| 1742250900 | 399.68 | 4.05 | 1.02 | 394.11 | 402.07 | 391.0401 | 270993 |
| 1741991700 | 395.63 | 10.61 | 2.76 | 388.73 | 396.34 | 381.3333 | 327296 |
| 1741905300 | 385.02 | -17.05 | -4.24 | 402.07 | 404.99 | 384.06 | 518485 |
| 1741818900 | 402.07 | 23.36 | 6.17 | 392.45 | 412.21 | 388.5401 | 797894 |
| 1741732500 | 378.71 | -2.97 | -0.78 | 380 | 387.445 | 372.085 | 575103 |
| 1741646100 | 381.68 | -17.05 | -4.28 | 394.37 | 395.43 | 380.49 | 510930 |
| 1741390500 | 398.73 | 3.43 | 0.87 | 394 | 399.315 | 382.41 | 348526 |
| 1741304100 | 395.3 | -9.52 | -2.35 | 400.69 | 406.09 | 394.23 | 341204 |
| 1741217700 | 404.82 | -3.21 | -0.79 | 408.33 | 408.33 | 400.08 | 246755 |
| 1741131300 | 408.03 | 0.03 | 0.01 | 404.72 | 412.5 | 402.14 | 258451 |
| 1741044900 | 408 | -6.21 | -1.50 | 413.85 | 419.429 | 406.835 | 250954 |
| 1740785700 | 414.21 | 5.12 | 1.25 | 410.74 | 414.68 | 408.14 | 226895 |
| 1740699300 | 409.09 | -6.91 | -1.66 | 417.24 | 419.43 | 408.48 | 181042 |
| 1740612900 | 416 | -6.74 | -1.59 | 419.55 | 423.41 | 412.915 | 417751 |
| 1740526500 | 422.74 | 8.18 | 1.97 | 413.6 | 423.89 | 413.6 | 323630 |
| 1740440100 | 414.56 | 8.97 | 2.21 | 406.51 | 416.79 | 404.56 | 268943 |
| 1740180900 | 405.59 | -14.95 | -3.55 | 420.18 | 420.18 | 403.095 | 481923 |
| 1740094500 | 420.54 | -5.67 | -1.33 | 422.71 | 424.85 | 418.84 | 264539 |
| 1740008100 | 426.21 | 0.23 | 0.05 | 423.1 | 429.35 | 423.1 | 239015 |
| 1739921700 | 425.98 | -6.19 | -1.43 | 431.8 | 434.305 | 424.87 | 321556 |
| 1739576100 | 432.17 | -10.37 | -2.34 | 443.69 | 445.165 | 431.85 | 270778 |
| 1739489700 | 442.54 | 7.19 | 1.65 | 440.06 | 443.22 | 435.03 | 305394 |
| 1739403300 | 435.35 | 7.8 | 1.82 | 423.67 | 437.03 | 423.2999 | 257300 |
| 1739316900 | 427.55 | -4.62 | -1.07 | 432.19 | 433.46 | 424.36 | 263210 |
| 1739230500 | 432.17 | 5.35 | 1.25 | 427.7 | 432.835 | 425.885 | 332770 |
| 1738971300 | 426.82 | -8.45 | -1.94 | 437.29 | 437.29 | 426.41 | 346770 |
| 1738884900 | 435.27 | 5.85 | 1.36 | 432.49 | 438.54 | 430.735 | 374775 |
| 1738798500 | 429.42 | 8.43 | 2.00 | 420.99 | 429.74 | 419.305 | 242062 |
| 1738712100 | 420.99 | 1.41 | 0.34 | 417.23 | 424.3382 | 417.23 | 178021 |
| 1738625700 | 419.58 | -2.19 | -0.52 | 413.19 | 422.64 | 409.5 | 327898 |
| 1738366500 | 421.77 | -1.29 | -0.30 | 422.84 | 423.4629 | 417.61 | 312432 |
| 1738280100 | 423.06 | 3.47 | 0.83 | 423.17 | 426.81 | 420.3545 | 250819 |
| 1738193700 | 419.59 | 3.89 | 0.94 | 415.5 | 422.62 | 415.355 | 232095 |
| 1738107300 | 415.7 | -4.29 | -1.02 | 420.85 | 420.85 | 410.92 | 316104 |
| 1738020900 | 419.99 | 8.74 | 2.13 | 406.55 | 420.91 | 406.55 | 271363 |
| 1737761700 | 411.25 | 10.04 | 2.50 | 406.76 | 411.74 | 404.165 | 245464 |
| 1737675300 | 401.21 | 0 | 0.00 | 401.21 | 401.21 | 401.21 | 0 |
| 1737588900 | 401.21 | -1.2 | -0.30 | 403.45 | 403.51 | 398.58 | 142910 |
| 1737502500 | 402.41 | 10.9 | 2.78 | 392.72 | 404.38 | 392.17 | 254649 |
| 1737156900 | 391.51 | 0.53 | 0.14 | 393.85 | 394.08 | 387.53 | 265741 |
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
