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 | -5 | -4.54545454545 | 110 | 111.86 | 92.56 | 5043503 | 101.0924583 | CS |
| 4 | -6.5 | -5.82959641256 | 111.5 | 129.88 | 92.56 | 4435384 | 114.68037127 | CS |
| 12 | 34 | 47.8873239437 | 71 | 140.8 | 68.05 | 4712265 | 103.84065583 | CS |
| 26 | 46.925 | 80.8006887645 | 58.075 | 140.8 | 42.06 | 4819567 | 77.22145893 | CS |
| 52 | 83.06 | 378.577939836 | 21.94 | 140.8 | 18.68 | 5752802 | 53.88531137 | CS |
| 156 | 101.08 | 2578.57142857 | 3.92 | 140.8 | 1.7 | 6333126 | 24.1478407 | CS |
| 260 | 100.3 | 2134.04255319 | 4.7 | 140.8 | 0.78 | 7639320 | 14.2362701 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 106.11 | 9.37 | 9.69 | 95.44 | 106.39 | 94.49 | 3444671 |
| 1783463700 | 96.74 | -7.04 | -6.78 | 101.59 | 102.19 | 92.56 | 4164930 |
| 1783377300 | 103.78 | 6.64 | 6.84 | 103.9 | 109.8 | 101.7 | 4204552 |
| 1783031700 | 97.14 | -8.65 | -8.18 | 106.84 | 108.49 | 94.0183 | 5621328 |
| 1782945300 | 105.79 | -9.66 | -8.36 | 110 | 111.86 | 98.67 | 6183200 |
| 1782858900 | 115.445 | -2.83 | -2.39 | 115.25 | 117.45 | 112.7322 | 3723887 |
| 1782772500 | 118.27 | -4.75 | -3.86 | 125.99 | 126.4585 | 111.25 | 3929977 |
| 1782513300 | 123.02 | 5.34 | 4.54 | 113.71 | 123.88 | 109.51 | 11585732 |
| 1782426900 | 117.68 | 1.58 | 1.36 | 120.1 | 121.9948 | 109.3 | 3178880 |
| 1782340500 | 116.1 | -4.41 | -3.66 | 120 | 120.47 | 111.5101 | 3874293 |
| 1782254100 | 120.51 | -0.53 | -0.44 | 113.22 | 124.29 | 111.11 | 3565132 |
| 1782167700 | 121.04 | -3.4 | -2.73 | 127.83 | 129.88 | 118.6006 | 3832060 |
| 1781822100 | 124.44 | 5.56 | 4.68 | 123.37 | 126.92 | 119.15 | 4297885 |
| 1781735700 | 118.88 | -2.6 | -2.14 | 121.82 | 126.28 | 118.08 | 4717528 |
| 1781649300 | 121.48 | 1.3 | 1.08 | 121.4 | 124.95 | 119.24 | 3499682 |
| 1781562900 | 120.18 | 1.32 | 1.11 | 125.99 | 128.6 | 118.74 | 3641422 |
| 1781303700 | 118.86 | 2.55 | 2.19 | 116.75 | 124.3 | 115.02 | 2846377 |
| 1781217300 | 116.31 | 10.63 | 10.06 | 107.64 | 117.24 | 107.35 | 4291517 |
| 1781130900 | 105.68 | -6.97 | -6.19 | 111.5 | 116.89 | 104.2501 | 2678965 |
| 1781044500 | 112.65 | -6.95 | -5.81 | 123.79 | 124.9799 | 107.32 | 4526921 |
| 1780958100 | 119.6 | 7.36 | 6.56 | 119 | 121.38 | 113.64 | 3597366 |
| 1780698900 | 112.24 | -15.52 | -12.15 | 123 | 123 | 108.12 | 6010889 |
| 1780612500 | 127.76 | -3.53 | -2.69 | 124.69 | 130.58 | 120.4189 | 3740728 |
| 1780526100 | 131.29 | -1.73 | -1.30 | 133.83 | 135.31 | 126.84 | 3275521 |
| 1780439700 | 133.02 | 0.64 | 0.48 | 134.19 | 140.8 | 130.53 | 3640410 |
| 1780353300 | 132.38 | 7.55 | 6.05 | 123 | 134.3847 | 120.05 | 4308670 |
| 1780094100 | 124.83 | 0.59 | 0.47 | 122.88 | 126.651 | 119.58 | 3951429 |
| 1780007700 | 124.24 | 6.6 | 5.61 | 119 | 126.26 | 114.66 | 4848735 |
| 1779921300 | 117.64 | 5.1 | 4.53 | 113.61 | 119.61 | 109.635 | 4054165 |
| 1779834900 | 112.54 | 6.64 | 6.27 | 111.84 | 116.45 | 110.36 | 5047113 |
| 1779489300 | 105.9 | 0.64 | 0.61 | 104.24 | 108.5299 | 101.45 | 3305020 |
| 1779402900 | 105.26 | 8.75 | 9.07 | 96.87 | 105.43 | 96.2 | 4447714 |
| 1779316500 | 96.51 | 3.2 | 3.43 | 97.1 | 100.56 | 94.84 | 4106799 |
| 1779230100 | 93.31 | -2.89 | -3.00 | 94.735 | 96 | 86.82 | 5235039 |
| 1779143700 | 96.2 | -6.27 | -6.12 | 100.5 | 101 | 92.502 | 5593331 |
| 1778884500 | 102.47 | -6.9 | -6.31 | 104.3 | 104.47 | 99.52 | 4780555 |
| 1778798100 | 109.37 | 1.05 | 0.97 | 108.47 | 110.66 | 104.51 | 4559653 |
| 1778711700 | 108.32 | 1.01 | 0.94 | 107.48 | 112.26 | 103.01 | 4659467 |
| 1778625300 | 107.31 | 5.12 | 5.01 | 99.85 | 108.05 | 97.44 | 4575852 |
| 1778538900 | 102.19 | 3.73 | 3.79 | 98.46 | 106.33 | 94.2 | 5771649 |
| 1778279700 | 98.46 | -2.72 | -2.69 | 105.77 | 106.18 | 96.79 | 5293177 |
| 1778193300 | 101.18 | -7.76 | -7.12 | 104.62 | 105.105 | 93.8 | 9278602 |
| 1778106900 | 108.94 | 28.43 | 35.31 | 101.57 | 111.33 | 96.39 | 19772508 |
| 1778020500 | 80.51 | 2.43 | 3.11 | 79.79 | 80.76 | 77.0016 | 3711477 |
| 1777934100 | 78.08 | 1.1 | 1.43 | 77.63 | 78.53 | 74.9 | 3035872 |
| 1777674900 | 76.98 | 1.2 | 1.58 | 77.17 | 79.1 | 76.0914 | 2739857 |
| 1777588500 | 75.78 | 4.78 | 6.73 | 74.41 | 76.94 | 73.3 | 4428389 |
| 1777502100 | 71 | -1.11 | -1.54 | 72.79 | 72.91 | 69.3 | 2307781 |
| 1777415700 | 72.11 | -3.6 | -4.75 | 72.055 | 73.57 | 69.5 | 3867859 |
| 1777329300 | 75.71 | -1.16 | -1.51 | 76.87 | 76.9 | 74.1201 | 2541292 |
| 1777070100 | 76.87 | -1.9 | -2.41 | 80.24 | 82.1 | 76.83 | 5311176 |
| 1776983700 | 78.77 | -1.97 | -2.44 | 80 | 83.18 | 77.77 | 4368176 |
| 1776897300 | 80.74 | 4.16 | 5.43 | 80.4 | 82.4936 | 79.8 | 3964685 |
| 1776810900 | 76.58 | -2.41 | -3.05 | 80.12 | 82.2 | 75.81 | 4407528 |
| 1776724500 | 78.99 | 4.09 | 5.46 | 74 | 79.04 | 73.74 | 4876886 |
| 1776465300 | 74.9 | 3.98 | 5.61 | 73.47 | 76.08 | 72.08 | 6002774 |
| 1776378900 | 70.92 | -0.17 | -0.24 | 70.55 | 71.66 | 68.05 | 3456336 |
| 1776292500 | 71.09 | -0.65 | -0.91 | 71 | 72.32 | 68.32 | 5311621 |
| 1776206100 | 71.74 | 1.98 | 2.84 | 72 | 74.6481 | 71.15 | 4913850 |
| 1776119700 | 69.76 | 3.68 | 5.56 | 64.7 | 71.16 | 63.2301 | 5626515 |
| 1775860500 | 66.084999 | 2.66 | 4.20 | 64.64 | 68.66 | 64.5 | 5731943 |
| 1775774100 | 63.42 | 1.99 | 3.24 | 60.55 | 67.08 | 60.5488 | 8338063 |
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
