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 | -0.12 | -2.0725388601 | 5.79 | 6.1 | 5.44 | 52674 | 5.68192103 | CS |
| 4 | 0.88 | 18.3716075157 | 4.79 | 6.61 | 4.79 | 124443 | 5.68426731 | CS |
| 12 | 2.79 | 96.875 | 2.88 | 6.61 | 2.76 | 1044338 | 3.98769789 | CS |
| 26 | 3.16 | 125.896414343 | 2.51 | 6.61 | 2.4192 | 596981 | 3.99203929 | CS |
| 52 | -0.02 | -0.351493848858 | 5.69 | 6.61 | 1.868 | 329736 | 3.8931428 | CS |
| 156 | 3.99 | 237.5 | 1.68 | 7.25 | 1.04 | 399196 | 3.51816936 | CS |
| 260 | 2.57 | 82.9032258065 | 3.1 | 7.51 | 1.04 | 498128 | 4.27107282 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 5.67 | 0.19 | 3.47 | 5.49 | 5.805 | 5.49 | 28578 |
| 1781130900 | 5.48 | -0.24 | -4.20 | 5.7 | 5.75 | 5.44 | 79983 |
| 1781044500 | 5.72 | -0.14 | -2.39 | 5.91 | 6 | 5.655 | 52475 |
| 1780958100 | 5.86 | 0.06 | 1.03 | 5.82 | 6.1 | 5.695 | 40156 |
| 1780698900 | 5.8 | -0.04 | -0.68 | 5.79 | 5.88 | 5.555 | 62177 |
| 1780612500 | 5.84 | 0.23 | 4.10 | 5.71 | 6.03 | 5.612 | 23204 |
| 1780526100 | 5.61 | -0.16 | -2.77 | 5.71 | 5.7592 | 5.4 | 38349 |
| 1780439700 | 5.7699999 | 0.07 | 1.23 | 5.58 | 5.99 | 5.58 | 106735 |
| 1780353300 | 5.7 | -0.45 | -7.32 | 6.1 | 6.12 | 5.48 | 111068 |
| 1780094100 | 6.15 | 0.17 | 2.84 | 5.98 | 6.2699999 | 5.98 | 47902 |
| 1780007700 | 5.98 | 0.12 | 2.05 | 5.92 | 6.1499 | 5.76 | 504369 |
| 1779921300 | 5.86 | 0.09 | 1.56 | 5.7699999 | 5.97 | 5.66 | 25515 |
| 1779834900 | 5.7699999 | -0.1 | -1.70 | 5.97 | 6.61 | 5.73 | 318180 |
| 1779489300 | 5.87 | 0.36 | 6.53 | 5.44 | 5.96 | 5.44 | 118071 |
| 1779402900 | 5.51 | -0.02 | -0.36 | 5.48 | 5.6699 | 5.41 | 121975 |
| 1779316500 | 5.53 | 0.12 | 2.22 | 5.35 | 5.61 | 5.265 | 93535 |
| 1779230100 | 5.41 | 0.29 | 5.66 | 5.08 | 5.44 | 5.07 | 113224 |
| 1779143700 | 5.12 | -0.35 | -6.40 | 5.35 | 5.45 | 5.03 | 190995 |
| 1778884500 | 5.47 | 0.55 | 11.18 | 4.79 | 5.5199999 | 4.79 | 287930 |
| 1778798100 | 4.92 | 0.07 | 1.44 | 4.8099999 | 4.965 | 4.6906 | 116864 |
| 1778711700 | 4.85 | 0.32 | 7.06 | 4.53 | 4.89 | 4.37 | 110701 |
| 1778625300 | 4.53 | -0.04 | -0.88 | 4.54 | 4.63 | 4.48 | 79422 |
| 1778538900 | 4.57 | -0.11 | -2.35 | 4.54 | 4.67 | 4.43 | 77946 |
| 1778279700 | 4.68 | 0.39 | 9.09 | 4.3 | 4.8099999 | 4.3 | 222158 |
| 1778193300 | 4.29 | -0.08 | -1.83 | 4.33 | 4.33 | 4.14 | 180248 |
| 1778106900 | 4.37 | -0.18 | -3.96 | 4.51 | 4.72 | 4.35 | 193660 |
| 1778020500 | 4.55 | 0.02 | 0.44 | 4.48 | 4.75 | 4.48 | 321899 |
| 1777934100 | 4.53 | 0.17 | 3.90 | 4.24 | 4.5999 | 4.18 | 236944 |
| 1777674900 | 4.36 | 0.17 | 4.06 | 4.22 | 4.36 | 4.07 | 165131 |
| 1777588500 | 4.19 | -0.02 | -0.48 | 4.21 | 4.36 | 4.17 | 295034 |
| 1777502100 | 4.21 | -0.07 | -1.64 | 4.17 | 4.26 | 4.09 | 234445 |
| 1777415700 | 4.28 | 0.09 | 2.15 | 4.2 | 4.33 | 4.03 | 393788 |
| 1777329300 | 4.19 | 0.13 | 3.20 | 4.09 | 4.2899 | 4.0405 | 558156 |
| 1777070100 | 4.0599999 | 0.16 | 4.10 | 3.92 | 4.25 | 3.78 | 1754926 |
| 1776983700 | 3.9 | 0.85 | 27.87 | 5.71 | 6.0399 | 3.66 | 52293806 |
| 1776897300 | 3.05 | 0 | 0.00 | 3.1 | 3.12 | 2.98 | 102851 |
| 1776810900 | 3.05 | -0.1 | -3.17 | 3.2 | 3.21 | 2.98 | 50972 |
| 1776724500 | 3.15 | -0.08 | -2.48 | 3.18 | 3.32 | 3.13 | 21858 |
| 1776465300 | 3.23 | 0.14 | 4.53 | 3.18 | 3.2548 | 3.115 | 22037 |
| 1776378900 | 3.09 | -0.11 | -3.44 | 3.24 | 3.3787 | 3.07 | 63418 |
| 1776292500 | 3.2 | 0.02 | 0.63 | 3.13 | 3.23 | 3.0221 | 54498 |
| 1776206100 | 3.18 | 0.06 | 1.92 | 3.13 | 3.27 | 3.04 | 104721 |
| 1776119700 | 3.12 | 0.03 | 0.97 | 3.0299999 | 3.2599999 | 3.0299999 | 16256 |
| 1775860500 | 3.09 | -0.02 | -0.64 | 3.1 | 3.1237 | 3.05 | 15143 |
| 1775774100 | 3.11 | -0.03 | -0.96 | 3.14 | 3.2 | 3.09 | 16973 |
| 1775687700 | 3.14 | 0.07 | 2.28 | 3.13 | 3.235 | 3.065 | 24505 |
| 1775601300 | 3.07 | -0.03 | -0.97 | 3.11 | 3.11 | 3.02 | 36278 |
| 1775514900 | 3.1 | -0.07 | -2.21 | 3.17 | 3.235 | 3.1 | 29936 |
| 1775169300 | 3.17 | 0.07 | 2.26 | 3.08 | 3.225 | 3 | 80983 |
| 1775082900 | 3.1 | -0.15 | -4.62 | 3.29 | 3.3294 | 3.1 | 51850 |
| 1774996500 | 3.25 | 0.13 | 4.17 | 3.2 | 3.2799999 | 3.15 | 38720 |
| 1774910100 | 3.12 | 0.05 | 1.63 | 3.11 | 3.2599999 | 3.06 | 35935 |
| 1774650900 | 3.07 | -0.17 | -5.25 | 3.19 | 3.23 | 3.0299999 | 54809 |
| 1774564500 | 3.24 | -0.11 | -3.28 | 3.25 | 3.37 | 3.11 | 50582 |
| 1774478100 | 3.35 | 0.22 | 7.03 | 3.06 | 3.41 | 3.0301 | 26700 |
| 1774391700 | 3.13 | 0.08 | 2.62 | 2.94 | 3.19 | 2.94 | 21192 |
| 1774305300 | 3.05 | 0.22 | 7.77 | 2.84 | 3.07 | 2.84 | 20334 |
| 1774046100 | 2.83 | -0.05 | -1.74 | 2.88 | 2.97 | 2.7599999 | 53027 |
| 1773959700 | 2.88 | 0.08 | 2.86 | 2.83 | 2.95 | 2.69 | 129906 |
| 1773873300 | 2.8 | -0.21 | -6.98 | 3.0099999 | 3.2 | 2.77 | 114122 |
| 1773786900 | 3.0099999 | -0.05 | -1.63 | 3.06 | 3.38 | 2.98 | 131050 |
| 1773700500 | 3.06 | 0.02 | 0.66 | 3.0299999 | 3.18 | 3.0299999 | 28777 |
| 1773441300 | 3.04 | -0.05 | -1.62 | 3.11 | 3.14 | 2.95 | 65400 |
| 1773354900 | 3.09 | 0.01 | 0.32 | 3.07 | 3.18 | 3.02 | 50251 |
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
