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 | -0.04 | -3.00751879699 | 1.33 | 1.38 | 1.2 | 277759 | 1.31266716 | CS |
| 4 | 0.03 | 2.38095238095 | 1.26 | 1.42 | 1.1 | 278168 | 1.27302628 | CS |
| 12 | -0.39 | -23.2142857143 | 1.68 | 1.79 | 1.1 | 280104 | 1.44695126 | CS |
| 26 | -1.35 | -51.1363636364 | 2.64 | 2.948 | 1.1 | 1994868 | 1.95355503 | CS |
| 52 | -8.71 | -87.1 | 10 | 12.2167 | 1.1 | 1295577 | 2.90784071 | CS |
| 156 | 0.24 | 22.8571428571 | 1.05 | 41.54 | 0.05 | 11125127 | 0.76914981 | CS |
| 260 | -6.72 | -83.8951310861 | 8.01 | 41.54 | 0.05 | 7804598 | 0.99639719 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 1.31 | -0.03 | -2.24 | 1.36 | 1.3799999 | 1.3 | 133116 |
| 1783550100 | 1.34 | 0.11 | 8.94 | 1.21 | 1.3799999 | 1.2 | 670096 |
| 1783463700 | 1.23 | -0.05 | -3.91 | 1.28 | 1.29 | 1.21 | 158097 |
| 1783377300 | 1.28 | -0.05 | -3.76 | 1.33 | 1.33 | 1.275 | 149727 |
| 1783031700 | 1.33 | 0.01 | 0.76 | 1.31 | 1.3899999 | 1.295 | 303294 |
| 1782945300 | 1.32 | -0.07 | -5.04 | 1.35 | 1.42 | 1.31 | 191773 |
| 1782858900 | 1.3899999 | 0.06 | 4.51 | 1.33 | 1.3899999 | 1.3 | 304566 |
| 1782772500 | 1.33 | 0.13 | 10.83 | 1.24 | 1.3799999 | 1.2 | 411348 |
| 1782513300 | 1.2 | 0.04 | 3.45 | 1.15 | 1.3 | 1.15 | 316256 |
| 1782426900 | 1.16 | 0.01 | 0.87 | 1.15 | 1.25 | 1.1 | 251565 |
| 1782340500 | 1.15 | 0 | 0.00 | 1.18 | 1.19 | 1.1299999 | 146980 |
| 1782254100 | 1.15 | -0.03 | -2.54 | 1.19 | 1.22 | 1.15 | 174166 |
| 1782167700 | 1.18 | -0.09 | -7.09 | 1.29 | 1.29 | 1.18 | 213333 |
| 1781822100 | 1.27 | 0.05 | 4.10 | 1.23 | 1.32 | 1.175 | 780276 |
| 1781735700 | 1.22 | -0.03 | -2.40 | 1.25 | 1.2891999 | 1.22 | 177938 |
| 1781649300 | 1.25 | -0.03 | -2.34 | 1.28 | 1.31 | 1.245 | 152286 |
| 1781562900 | 1.28 | 0.04 | 3.23 | 1.29 | 1.37 | 1.28 | 309731 |
| 1781303700 | 1.24 | -0.02 | -1.59 | 1.26 | 1.27 | 1.22 | 162477 |
| 1781217300 | 1.26 | -0.02 | -1.18 | 1.26 | 1.28 | 1.22 | 217869 |
| 1781130900 | 1.275 | 0 | 0.39 | 1.27 | 1.34 | 1.27 | 185891 |
| 1781044500 | 1.27 | -0.05 | -3.79 | 1.32 | 1.34 | 1.2201 | 215781 |
| 1780958100 | 1.32 | 0.03 | 2.33 | 1.33 | 1.33 | 1.29 | 222641 |
| 1780698900 | 1.29 | -0.1 | -7.19 | 1.37 | 1.385 | 1.25 | 394860 |
| 1780612500 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.4199 | 1.35 | 110155 |
| 1780526100 | 1.37 | -0.07 | -4.86 | 1.43 | 1.44 | 1.37 | 255466 |
| 1780439700 | 1.44 | -0.03 | -2.04 | 1.45 | 1.475 | 1.42 | 179328 |
| 1780353300 | 1.47 | -0.02 | -1.34 | 1.47 | 1.52 | 1.44 | 244094 |
| 1780094100 | 1.49 | 0.03 | 2.05 | 1.44 | 1.5149999 | 1.4112 | 183594 |
| 1780007700 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.47 | 1.3899999 | 232591 |
| 1779921300 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.43 | 1.3799999 | 179012 |
| 1779834900 | 1.42 | -0.01 | -0.70 | 1.44 | 1.48 | 1.41 | 190943 |
| 1779489300 | 1.43 | 0.03 | 2.14 | 1.43 | 1.5 | 1.41 | 175442 |
| 1779402900 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.429 | 1.375 | 275048 |
| 1779316500 | 1.37 | 0.02 | 1.48 | 1.33 | 1.41 | 1.29 | 253488 |
| 1779230100 | 1.35 | -0.03 | -2.17 | 1.36 | 1.3799999 | 1.32 | 298161 |
| 1779143700 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.42 | 1.335 | 466887 |
| 1778884500 | 1.43 | -0.05 | -3.38 | 1.45 | 1.465 | 1.395 | 394500 |
| 1778798100 | 1.48 | -0.23 | -13.45 | 1.5 | 1.51 | 1.45 | 789600 |
| 1778711700 | 1.71 | 0.01 | 0.59 | 1.7 | 1.79 | 1.67 | 571186 |
| 1778625300 | 1.7 | 0.05 | 3.03 | 1.69 | 1.71 | 1.61 | 248483 |
| 1778538900 | 1.65 | 0.02 | 1.23 | 1.61 | 1.72 | 1.58 | 332775 |
| 1778279700 | 1.6299999 | -0.05 | -2.98 | 1.66 | 1.69 | 1.61 | 278981 |
| 1778193300 | 1.68 | 0.05 | 3.07 | 1.61 | 1.72 | 1.61 | 264335 |
| 1778106900 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.68 | 1.58 | 231172 |
| 1778020500 | 1.67 | -0.08 | -4.57 | 1.74 | 1.74 | 1.65 | 229018 |
| 1777934100 | 1.75 | 0.07 | 4.17 | 1.69 | 1.7685 | 1.6849 | 228990 |
| 1777674900 | 1.68 | -0.02 | -1.18 | 1.69 | 1.7 | 1.645 | 179977 |
| 1777588500 | 1.7 | 0.04 | 2.41 | 1.65 | 1.74 | 1.6399999 | 275575 |
| 1777502100 | 1.66 | -0.02 | -1.19 | 1.7 | 1.7 | 1.61 | 124577 |
| 1777415700 | 1.68 | 0.03 | 1.82 | 1.6 | 1.7 | 1.6 | 143354 |
| 1777329300 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.67 | 1.59 | 247076 |
| 1777070100 | 1.6399999 | 0.01 | 0.61 | 1.69 | 1.69 | 1.6 | 174207 |
| 1776983700 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.69 | 1.58 | 199709 |
| 1776897300 | 1.69 | 0.15 | 9.74 | 1.58 | 1.72 | 1.575 | 497426 |
| 1776810900 | 1.54 | -0.13 | -7.78 | 1.66 | 1.67 | 1.54 | 338998 |
| 1776724500 | 1.67 | 0.07 | 4.37 | 1.59 | 1.69 | 1.575 | 450008 |
| 1776465300 | 1.6 | -0.05 | -3.03 | 1.68 | 1.73 | 1.59 | 477697 |
| 1776378900 | 1.65 | -0.08 | -4.62 | 1.76 | 1.76 | 1.62 | 347629 |
| 1776292500 | 1.73 | 0.13 | 8.12 | 1.61 | 1.73 | 1.61 | 279613 |
| 1776206100 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.57 | 380239 |
| 1776119700 | 1.59 | 0.09 | 6.00 | 1.5 | 1.6 | 1.48 | 369379 |
| 1775860500 | 1.5 | -0.02 | -1.32 | 1.52 | 1.58 | 1.5 | 244311 |
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
