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 | 1.01 | 1.05958875367 | 95.32 | 99.21 | 91.86 | 1659655 | 95.76519978 | DR |
| 4 | -2.15 | -2.18318440292 | 98.48 | 104.13 | 91.86 | 1789022 | 97.27892107 | DR |
| 12 | -69.92 | -42.0571428571 | 166.25 | 168.96 | 80.5 | 3719731 | 106.71844647 | DR |
| 26 | -87.52 | -47.6040250204 | 183.85 | 189.38 | 80.5 | 2577367 | 122.10642477 | DR |
| 52 | -50.88 | -34.5628693703 | 147.21 | 202.5299 | 80.5 | 2301170 | 143.79497551 | DR |
| 156 | 54.33 | 129.357142857 | 42 | 202.5299 | 41.84 | 2324248 | 103.35698168 | DR |
| 260 | -44.06 | -31.3840017095 | 140.39 | 202.5299 | 21.23 | 3047511 | 77.11583769 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 96.33 | -0.69 | -0.71 | 97.43 | 99.1 | 96.135 | 710414 |
| 1783636500 | 97.02 | 1.39 | 1.45 | 95.59 | 97.71 | 93.9 | 932003 |
| 1783550100 | 95.63 | 1.6 | 1.70 | 95 | 96.14 | 92.11 | 1673397 |
| 1783463700 | 94.03 | -4.14 | -4.22 | 97.73 | 98.51 | 91.86 | 2570610 |
| 1783377300 | 98.17 | 3.13 | 3.29 | 95.32 | 99.21 | 94.7 | 1462611 |
| 1783031700 | 95.04 | -4.88 | -4.88 | 99.045 | 100.71 | 94.32 | 2137388 |
| 1782945300 | 99.92 | 6.18 | 6.59 | 94.4 | 101.9 | 93.61 | 2825944 |
| 1782858900 | 93.74 | -3.43 | -3.53 | 97.31 | 97.62 | 93.24 | 1691006 |
| 1782772500 | 97.17 | 0.77 | 0.80 | 97.85 | 98.1 | 95.5 | 1518851 |
| 1782513300 | 96.4 | -1.72 | -1.75 | 96.88 | 97.53 | 94.1551 | 1090795 |
| 1782426900 | 98.12 | -0.18 | -0.18 | 99.05 | 101.035 | 98.04 | 1930488 |
| 1782340500 | 98.3 | 0.4 | 0.41 | 97.98 | 101.2 | 97.6 | 1781219 |
| 1782254100 | 97.9 | -2.07 | -2.07 | 96.64 | 100.3499 | 96.445 | 2000790 |
| 1782167700 | 99.97 | 3.27 | 3.38 | 96.405 | 104.13 | 95.21 | 2444659 |
| 1781822100 | 96.7 | 0.06 | 0.06 | 97.64 | 99 | 95.08 | 1274308 |
| 1781735700 | 96.64 | 0.63 | 0.66 | 96.12 | 98.33 | 96 | 1082299 |
| 1781649300 | 96.01 | -4.11 | -4.11 | 98.13 | 99.92 | 95.5 | 1694595 |
| 1781562900 | 100.12 | 2.58 | 2.65 | 101.6 | 103.33 | 99.82 | 2219118 |
| 1781303700 | 97.54 | 2.01 | 2.10 | 98.48 | 100.7 | 96.31 | 1872687 |
| 1781217300 | 95.53 | 2.6 | 2.80 | 93.05 | 96.5 | 91.8806 | 1935331 |
| 1781130900 | 92.93 | 1.62 | 1.77 | 92.44 | 99.61 | 92.04 | 3654666 |
| 1781044500 | 91.31 | 0.23 | 0.25 | 90.915 | 94.3 | 88.78 | 2336850 |
| 1780958100 | 91.08 | -1.25 | -1.35 | 92.33 | 93.57 | 89.21 | 3808884 |
| 1780698900 | 92.33 | -3.45 | -3.60 | 93.01 | 94.14 | 91.2 | 3140623 |
| 1780612500 | 95.78 | -0.44 | -0.46 | 94.16 | 96.5 | 93.68 | 2945661 |
| 1780526100 | 96.22 | -5.75 | -5.64 | 98.71 | 99.35 | 94.78 | 4219469 |
| 1780439700 | 101.97 | -0.88 | -0.86 | 102.4 | 103.89 | 97.3 | 4062329 |
| 1780353300 | 102.85 | -1.22 | -1.17 | 102.06 | 104.29 | 99 | 3661118 |
| 1780094100 | 104.07 | -0.84 | -0.80 | 103.9 | 108.24 | 100.15 | 5042581 |
| 1780007700 | 104.91 | -5.31 | -4.82 | 113.04 | 117.8 | 104.2 | 9939085 |
| 1779921300 | 110.22 | 2.52 | 2.34 | 111.035 | 113.68 | 103.54 | 11222436 |
| 1779834900 | 107.7 | 17.94 | 19.99 | 97.905 | 107.83 | 97.65 | 17322995 |
| 1779489300 | 89.76 | -34.1 | -27.53 | 81.08 | 94.88 | 80.5 | 61304351 |
| 1779402900 | 123.86 | -0.86 | -0.69 | 122.8 | 125.45 | 122.1 | 2195589 |
| 1779316500 | 124.72 | 0.22 | 0.18 | 124.26 | 127.45 | 122.7 | 2959020 |
| 1779230100 | 124.5 | -7.2 | -5.47 | 130.01 | 131.4 | 123.92 | 3747014 |
| 1779143700 | 131.69999 | -2.94 | -2.18 | 134.38999 | 134.84 | 131.36 | 1394134 |
| 1778884500 | 134.63999 | -6.87 | -4.85 | 137.1 | 137.51 | 132.13 | 1976672 |
| 1778798100 | 141.51 | -1.23 | -0.86 | 139.47 | 142.86 | 137.01 | 4133629 |
| 1778711700 | 142.74 | 5.71 | 4.17 | 137.44 | 143.625 | 135.21 | 4241300 |
| 1778625300 | 137.03 | -2.83 | -2.02 | 139.11 | 140.52 | 134.81 | 2526568 |
| 1778538900 | 139.86 | -4.73 | -3.27 | 147.43 | 148.15 | 139.56 | 2690851 |
| 1778279700 | 144.59 | -0.3 | -0.21 | 151.56 | 155.81 | 142.94999 | 3085900 |
| 1778193300 | 144.88999 | -23.11 | -13.76 | 167.31 | 167.53 | 142.6501 | 3460715 |
| 1778106900 | 168 | 10.79 | 6.86 | 162 | 168.65 | 161.66 | 1491480 |
| 1778020500 | 157.21 | 1.17 | 0.75 | 157.93 | 158.33 | 155.01 | 865675 |
| 1777934100 | 156.04 | 1.19 | 0.77 | 156.52 | 159.3 | 154.85 | 864614 |
| 1777674900 | 154.85 | 0.34 | 0.22 | 155.43 | 155.9 | 153.59 | 454202 |
| 1777588500 | 154.51 | 1.32 | 0.86 | 153.16999 | 155.11 | 152.28 | 656968 |
| 1777502100 | 153.19 | -1.92 | -1.24 | 155.44999 | 156.79 | 151.72999 | 684086 |
| 1777415700 | 155.11 | -4.9 | -3.06 | 157.165 | 157.68 | 150.62 | 1113223 |
| 1777329300 | 160.01 | 0.12 | 0.08 | 159.615 | 160.68 | 158.59 | 539026 |
| 1777070100 | 159.88999 | 5.71 | 3.70 | 156.66999 | 161.34 | 155.225 | 1114917 |
| 1776983700 | 154.18 | -6.62 | -4.12 | 159.5 | 160.78 | 151.13 | 1165179 |
| 1776897300 | 160.8 | -1.85 | -1.14 | 163.24 | 163.35 | 159.62 | 766110 |
| 1776810900 | 162.65 | -2.13 | -1.29 | 165.09 | 165.32 | 161.88999 | 837680 |
| 1776724500 | 164.78 | -2.15 | -1.29 | 163 | 166.205 | 162.5 | 873070 |
| 1776465300 | 166.93 | 1.87 | 1.13 | 166.25 | 168.96 | 165.49 | 1388005 |
| 1776378900 | 165.06 | 0.34 | 0.21 | 166.19999 | 167.4 | 163.452 | 1249369 |
| 1776292500 | 164.72 | 2.88 | 1.78 | 162.18 | 166.25 | 162.18 | 1357857 |
| 1776206100 | 161.84 | 5.43 | 3.47 | 158.4 | 164.19999 | 158.4 | 1339629 |
| 1776119700 | 156.41 | 1.91 | 1.24 | 153.41999 | 157.245 | 151.5589 | 1755104 |
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
