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 | 0.16 | 1.75824175824 | 9.1 | 9.36 | 8.5606 | 149776 | 9.14022483 | CS |
| 4 | -0.42 | -4.33884297521 | 9.68 | 10.21 | 8.41 | 119295 | 9.13476514 | CS |
| 12 | -2.374 | -20.4057074093 | 11.634 | 11.99 | 8.41 | 138895 | 9.93143004 | CS |
| 26 | -5.56 | -37.5168690958 | 14.82 | 15.98 | 8.41 | 156274 | 10.96774152 | CS |
| 52 | -5.95 | -39.1190006575 | 15.21 | 16.1 | 8.09 | 145422 | 11.47892332 | CS |
| 156 | -39.25 | -80.9111523397 | 48.51 | 50.11 | 4.2 | 242624 | 14.52073793 | CS |
| 260 | -11.25 | -54.8512920527 | 20.51 | 57.4 | 4.2 | 205281 | 21.58395051 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 9.26 | 0.03 | 0.33 | 9.27 | 9.345 | 9.125 | 68512 |
| 1742942100 | 9.23 | 0.03 | 0.33 | 9.17 | 9.36 | 9.11 | 67915 |
| 1742855700 | 9.2 | -0.04 | -0.43 | 9.34 | 9.34 | 9.0399999 | 72553 |
| 1742596500 | 9.24 | 0.28 | 3.12 | 8.89 | 9.3 | 8.89 | 327125 |
| 1742510100 | 8.96 | -0.18 | -1.97 | 9.02 | 9.2 | 8.5606 | 223342 |
| 1742423700 | 9.14 | 0.04 | 0.49 | 9.1 | 9.25 | 8.96 | 86028 |
| 1742337300 | 9.095 | 0.08 | 0.83 | 9 | 9.13 | 8.9 | 87702 |
| 1742250900 | 9.02 | 0.07 | 0.78 | 8.84 | 9.09 | 8.83 | 59535 |
| 1741991700 | 8.95 | 0.24 | 2.76 | 8.75 | 9.26 | 8.75 | 207049 |
| 1741905300 | 8.71 | 0.01 | 0.11 | 8.7 | 8.97 | 8.5801 | 89899 |
| 1741818900 | 8.7 | 0.09 | 1.05 | 8.7 | 8.78 | 8.53 | 190716 |
| 1741732500 | 8.61 | -0.03 | -0.35 | 8.64 | 8.94 | 8.41 | 183729 |
| 1741646100 | 8.64 | -0.36 | -4.00 | 8.93 | 8.96 | 8.56 | 139015 |
| 1741390500 | 9 | -0.25 | -2.70 | 9.25 | 9.41 | 8.8692 | 73187 |
| 1741304100 | 9.25 | -0.26 | -2.73 | 9.4 | 9.42 | 9.1 | 84972 |
| 1741217700 | 9.51 | 0.05 | 0.53 | 9.49 | 9.69 | 9.265 | 93834 |
| 1741131300 | 9.46 | -0.4 | -4.06 | 9.76 | 9.96 | 9.4198 | 69039 |
| 1741044900 | 9.86 | -0.18 | -1.79 | 10.03 | 10.21 | 9.8 | 90527 |
| 1740785700 | 10.04 | 0.22 | 2.24 | 9.8699999 | 10.13 | 9.8699999 | 105341 |
| 1740699300 | 9.82 | 0.09 | 0.92 | 9.7 | 9.99 | 9.7 | 99010 |
| 1740612900 | 9.73 | 0.01 | 0.10 | 9.71 | 9.88 | 9.5 | 77106 |
| 1740526500 | 9.72 | -0.02 | -0.21 | 9.73 | 10.16 | 9.7 | 108792 |
| 1740440100 | 9.74 | -0.06 | -0.61 | 9.99 | 9.99 | 9.69 | 69492 |
| 1740180900 | 9.8 | -0.33 | -3.26 | 10.22 | 10.26 | 9.67 | 99518 |
| 1740094500 | 10.13 | -0.26 | -2.46 | 10.32 | 10.33 | 9.8699999 | 94346 |
| 1740008100 | 10.385 | -0.08 | -0.72 | 10.31 | 10.48 | 10.24 | 76615 |
| 1739921700 | 10.46 | 0.27 | 2.65 | 10.22 | 10.55 | 10.14 | 127097 |
| 1739576100 | 10.19 | -0.18 | -1.74 | 10.36 | 10.58 | 10.18 | 206255 |
| 1739489700 | 10.37 | 0.2 | 1.97 | 10.25 | 10.4999 | 10.109 | 67924 |
| 1739403300 | 10.17 | -0.16 | -1.55 | 10.21 | 10.7 | 10.13 | 163371 |
| 1739316900 | 10.33 | 0 | 0.00 | 10.17 | 10.4 | 10.07 | 86510 |
| 1739230500 | 10.33 | -0.25 | -2.36 | 10.6 | 10.6 | 10.305 | 64321 |
| 1738971300 | 10.58 | -0.15 | -1.40 | 10.75 | 10.79 | 10.43 | 99468 |
| 1738884900 | 10.73 | 0.3 | 2.88 | 10.43 | 10.795 | 10.26 | 96607 |
| 1738798500 | 10.43 | 0.11 | 1.07 | 10.42 | 10.46 | 10.15 | 81632 |
| 1738712100 | 10.32 | 0.3 | 2.99 | 10.02 | 10.37 | 10.0005 | 120029 |
| 1738625700 | 10.02 | -0.05 | -0.50 | 9.8699999 | 10.12 | 9.61 | 144660 |
| 1738366500 | 10.07 | -0.14 | -1.37 | 10.24 | 10.575 | 9.93 | 113231 |
| 1738280100 | 10.21 | 0.55 | 5.69 | 9.76 | 10.39 | 9.76 | 142895 |
| 1738193700 | 9.66 | -0.41 | -4.07 | 10.12 | 10.12 | 9.45 | 268500 |
| 1738107300 | 10.07 | -0.36 | -3.45 | 9.6199999 | 10.5 | 9.1515 | 256026 |
| 1738020900 | 10.43 | 0.26 | 2.56 | 10.33 | 10.65 | 9.99 | 393568 |
| 1737761700 | 10.17 | -0.55 | -5.13 | 10.34 | 10.53 | 10.01 | 368744 |
| 1737675300 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1737588900 | 10.72 | -0.28 | -2.55 | 10.95 | 10.95 | 10.67 | 195914 |
| 1737502500 | 11 | 0.16 | 1.48 | 10.9 | 11.34 | 10.9 | 121527 |
| 1737156900 | 10.84 | 0.03 | 0.28 | 10.87 | 11.09 | 10.69 | 184631 |
| 1737070500 | 10.81 | 0.35 | 3.35 | 10.4 | 10.81 | 10.36 | 102812 |
| 1736984100 | 10.46 | 0.29 | 2.85 | 10.49 | 10.635 | 10.25 | 157044 |
| 1736897700 | 10.17 | 0.55 | 5.72 | 9.65 | 10.32 | 9.65 | 176898 |
| 1736811300 | 9.6199999 | -0.21 | -2.14 | 9.75 | 9.88 | 9.3618 | 119482 |
| 1736552100 | 9.83 | -0.13 | -1.31 | 9.76 | 9.9768 | 9.57 | 216426 |
| 1736379300 | 9.96 | -0.17 | -1.68 | 10.06 | 10.185 | 9.66 | 93621 |
| 1736292900 | 10.13 | -0.46 | -4.34 | 10.59 | 10.815 | 10 | 163261 |
| 1736206500 | 10.59 | -0.21 | -1.94 | 10.8 | 10.9933 | 10.53 | 149286 |
| 1735947300 | 10.8 | -0.33 | -2.96 | 11.11 | 11.138 | 10.635 | 164028 |
| 1735860900 | 11.13 | -0.29 | -2.54 | 11.56 | 11.99 | 11.05 | 191069 |
| 1735688100 | 11.42 | 0.19 | 1.69 | 11.47 | 11.47 | 11.12 | 185717 |
| 1735601700 | 11.23 | 0.07 | 0.63 | 11.25 | 11.35 | 10.87 | 260444 |
| 1735342500 | 11.16 | 0.18 | 1.64 | 11 | 12.14 | 10.95 | 561002 |
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
