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 | -6.68 | -6.42307692308 | 104 | 105.8675 | 81.61 | 1238616 | 90.81345047 | CS |
| 4 | 12.69 | 14.9946827366 | 84.63 | 113.58 | 81.61 | 1404056 | 96.2151647 | CS |
| 12 | 31.85 | 48.6482358332 | 65.47 | 113.58 | 56.6011 | 1190090 | 80.00941879 | CS |
| 26 | 74.11 | 319.302024989 | 23.21 | 113.58 | 22.5 | 1066106 | 61.90816702 | CS |
| 52 | 73.51 | 308.735825283 | 23.81 | 113.58 | 13.12 | 971153 | 41.69894099 | CS |
| 156 | 62.22 | 177.264957265 | 35.1 | 113.58 | 13.12 | 515132 | 37.42792403 | CS |
| 260 | 47.2 | 94.1739824421 | 50.12 | 113.58 | 13.12 | 391783 | 36.91645712 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 96.44 | 7.63 | 8.59 | 100.52 | 100.81 | 95.19 | 976207 |
| 1783550100 | 88.81 | 3.8 | 4.47 | 83.76 | 89.3299 | 81.61 | 1718063 |
| 1783463700 | 85.01 | -10.66 | -11.14 | 89.43 | 89.7335 | 82.47 | 1222079 |
| 1783377300 | 95.67 | -2.55 | -2.60 | 104 | 105.8675 | 95.365 | 1038114 |
| 1783031700 | 98.22 | -13.55 | -12.12 | 112 | 113.215 | 95.415 | 1906611 |
| 1782945300 | 111.77 | -0.51 | -0.45 | 105.23 | 113.58 | 101.3201 | 2510065 |
| 1782858900 | 112.28 | 6.82 | 6.47 | 106.5 | 113.5294 | 105.83 | 1228733 |
| 1782772500 | 105.46 | 11.46 | 12.19 | 91.69 | 105.6 | 90.98 | 1092342 |
| 1782513300 | 94 | -1.03 | -1.08 | 89.51 | 94.39 | 87.5 | 3424633 |
| 1782426900 | 95.03 | 5.65 | 6.32 | 97.4 | 97.4 | 89.2775 | 1129634 |
| 1782340500 | 89.38 | -2.82 | -3.06 | 93.21 | 93.4 | 86.58 | 867340 |
| 1782254100 | 92.2 | -7.41 | -7.44 | 89.98 | 93.84 | 88.22 | 809579 |
| 1782167700 | 99.61 | 1 | 1.01 | 101 | 101.65 | 94.5 | 1219289 |
| 1781822100 | 98.61 | 9.16 | 10.24 | 96.22 | 99.6 | 94.84 | 1733378 |
| 1781735700 | 89.45 | 3.68 | 4.29 | 88.82 | 93.8055 | 88.19 | 1106540 |
| 1781649300 | 85.77 | -3.7 | -4.14 | 88.47 | 90.9999 | 85.63 | 929185 |
| 1781562900 | 89.47 | 2.67 | 3.08 | 91.07 | 92.56 | 88.27 | 1235781 |
| 1781303700 | 86.8 | 2.76 | 3.28 | 84.63 | 88.104 | 82.25 | 1125803 |
| 1781217300 | 84.04 | 11.87 | 16.45 | 74.61 | 84.59 | 72.8401 | 1305895 |
| 1781130900 | 72.17 | 0.57 | 0.80 | 69.67 | 80.74 | 69.0004 | 1730918 |
| 1781044500 | 71.6 | 4.85 | 7.27 | 69.42 | 77.19 | 67 | 1182119 |
| 1780958100 | 66.75 | 3.84 | 6.10 | 67.06 | 68.3875 | 64.33 | 698453 |
| 1780698900 | 62.91 | -8.15 | -11.47 | 68.18 | 68.4999 | 62.44 | 806348 |
| 1780612500 | 71.06 | -1.39 | -1.92 | 69.502 | 72.25 | 67.37 | 906031 |
| 1780526100 | 72.45 | -2.5 | -3.34 | 75.9 | 76.35 | 72.14 | 698082 |
| 1780439700 | 74.95 | 4.94 | 7.06 | 71.79 | 76.6299 | 70.4055 | 2814915 |
| 1780353300 | 70.01 | -1.51 | -2.11 | 69.57 | 71.41 | 68.5 | 1019801 |
| 1780094100 | 71.52 | 1.37 | 1.95 | 70.7 | 73 | 68.1 | 1208848 |
| 1780007700 | 70.15 | -3.59 | -4.87 | 73.49 | 73.49 | 66.739999 | 890532 |
| 1779921300 | 73.74 | 1.01 | 1.39 | 75.38 | 76.6558 | 71.1001 | 929527 |
| 1779834900 | 72.73 | 3.77 | 5.47 | 71.35 | 73.2 | 68 | 1724069 |
| 1779489300 | 68.96 | 3.64 | 5.57 | 67.64 | 69.2518 | 66.03 | 1110791 |
| 1779402900 | 65.319999 | -0.44 | -0.67 | 65.76 | 66.75 | 64.26 | 657580 |
| 1779316500 | 65.76 | 1.18 | 1.83 | 66.739999 | 67.64 | 64.7919 | 727245 |
| 1779230100 | 64.58 | -2.02 | -3.03 | 63.9 | 65.879999 | 62.17 | 1530256 |
| 1779143700 | 66.599999 | -6.67 | -9.10 | 74.26 | 74.45 | 66.129999 | 1386857 |
| 1778884500 | 73.27 | -1.24 | -1.66 | 69.37 | 73.96 | 68.23 | 881215 |
| 1778798100 | 74.51 | 0.2 | 0.26 | 74 | 75.01 | 73 | 511074 |
| 1778711700 | 74.315 | 1.04 | 1.41 | 75.558 | 76.385 | 71.2501 | 771390 |
| 1778625300 | 73.28 | -3.67 | -4.77 | 73.58 | 75 | 70.2 | 975840 |
| 1778538900 | 76.95 | 2.53 | 3.40 | 76.07 | 78 | 73.75 | 1081874 |
| 1778279700 | 74.42 | 3.19 | 4.48 | 74.67 | 75.35 | 71.53 | 1073775 |
| 1778193300 | 71.23 | -1.28 | -1.77 | 72.72 | 72.76 | 67.77 | 1199074 |
| 1778106900 | 72.51 | 4.74 | 6.99 | 68.29 | 72.555 | 66.459999 | 1211713 |
| 1778020500 | 67.77 | -1.95 | -2.80 | 61 | 67.8 | 56.6011 | 2695148 |
| 1777934100 | 69.72 | 5.3 | 8.23 | 68.37 | 69.76 | 64.75 | 2439178 |
| 1777674900 | 64.42 | -1.55 | -2.35 | 65.55 | 66 | 63 | 715240 |
| 1777588500 | 65.97 | 2.24 | 3.51 | 64.7 | 66.04 | 63.4 | 696432 |
| 1777502100 | 63.73 | -2.81 | -4.22 | 68.05 | 68.5 | 62.755 | 812537 |
| 1777415700 | 66.54 | -4.14 | -5.86 | 66.349999 | 70.385 | 62.14 | 1033515 |
| 1777329300 | 70.68 | -0.25 | -0.35 | 70.86 | 71.27 | 65.92 | 1009119 |
| 1777070100 | 70.93 | 2.52 | 3.68 | 70.99 | 72.8707 | 67.25 | 730473 |
| 1776983700 | 68.41 | 2.89 | 4.41 | 65.9 | 70.1 | 65.44 | 961953 |
| 1776897300 | 65.519999 | 1 | 1.55 | 66.42 | 67.099999 | 63.33 | 510715 |
| 1776810900 | 64.519999 | 0.06 | 0.09 | 64.8 | 66.64 | 63.76 | 626023 |
| 1776724500 | 64.459999 | -1.29 | -1.96 | 65.65 | 67.76 | 64.345 | 715223 |
| 1776465300 | 65.75 | 2.07 | 3.25 | 65.47 | 66.79 | 63.51 | 582368 |
| 1776378900 | 63.68 | -0.65 | -1.01 | 63.99 | 65.4 | 62.7 | 789781 |
| 1776292500 | 64.33 | 0.32 | 0.50 | 62.775 | 64.43 | 61.2 | 772551 |
| 1776206100 | 64.01 | 3.54 | 5.85 | 62.85 | 65.58 | 60.5 | 1179885 |
| 1776119700 | 60.47 | 2.97 | 5.17 | 58.75 | 61.159 | 58 | 771596 |
| 1775860500 | 57.5 | 2.29 | 4.15 | 56.4 | 58.2399 | 54.585 | 633543 |
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
