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 | -2.55 | -1.42601498714 | 178.82 | 195.96 | 173.17 | 520145 | 186.94162211 | CS |
| 4 | -7.34 | -3.99760361636 | 183.61 | 195.96 | 170.3201 | 313194 | 183.80246285 | CS |
| 12 | 38.81 | 28.2336679761 | 137.46 | 195.96 | 136.5 | 280280 | 174.45652064 | CS |
| 26 | 59.96 | 51.551887198 | 116.31 | 195.96 | 105.45 | 249941 | 151.64412196 | CS |
| 52 | 93.49 | 112.937907707 | 82.78 | 195.96 | 71.44 | 198159 | 128.80954876 | CS |
| 156 | 104.86 | 146.842178967 | 71.41 | 195.96 | 46.805 | 152186 | 98.0513183 | CS |
| 260 | 51.41 | 41.1741150088 | 124.86 | 195.96 | 46.805 | 142965 | 93.54682125 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 176.27 | -8.47 | -4.58 | 186.24 | 189.57 | 169.19 | 307089 |
| 1782945300 | 184.74 | -10.89 | -5.57 | 192.57 | 192.655 | 182.94 | 259342 |
| 1782858900 | 195.63 | 8.47 | 4.53 | 192.54 | 195.96 | 190.57 | 309238 |
| 1782772500 | 187.16 | -0.01 | -0.01 | 184.03 | 188.15 | 181.69 | 283604 |
| 1782513300 | 187.17 | 5.44 | 2.99 | 177.89 | 187.93 | 177.11 | 1274814 |
| 1782426900 | 181.73 | 6.86 | 3.92 | 178.82 | 182.26 | 173.17 | 474072 |
| 1782340500 | 174.87 | -4.24 | -2.37 | 176.33 | 177.67 | 170.3201 | 400138 |
| 1782254100 | 179.11 | -5.92 | -3.20 | 177.84 | 182.08 | 176 | 202212 |
| 1782167700 | 185.03 | 2.28 | 1.25 | 183.01 | 185.36 | 181.145 | 213371 |
| 1781822100 | 182.75 | 2.31 | 1.28 | 181.16 | 183.7 | 176.7901 | 383459 |
| 1781735700 | 180.44 | -1.28 | -0.70 | 180.28 | 184.65 | 176.75 | 240062 |
| 1781649300 | 181.72 | -1.38 | -0.75 | 184.5 | 186 | 180.51 | 180421 |
| 1781562900 | 183.1 | -7.53 | -3.95 | 191.87 | 195.22 | 180.84 | 274408 |
| 1781303700 | 190.63 | 2.93 | 1.56 | 190.28 | 192.52 | 188.6701 | 141350 |
| 1781217300 | 187.7 | 12.86 | 7.36 | 178.75 | 187.76 | 176.35 | 304766 |
| 1781130900 | 174.84 | -5.42 | -3.01 | 179.04 | 182 | 173.25 | 230871 |
| 1781044500 | 180.26 | 2.1 | 1.18 | 181.72 | 184.65 | 172.51 | 168029 |
| 1780958100 | 178.16 | 1.26 | 0.71 | 181.86 | 182.05 | 175.211 | 198282 |
| 1780698900 | 176.9 | -9.95 | -5.33 | 181.26 | 182.975 | 175.7 | 175953 |
| 1780612500 | 186.85 | 0.52 | 0.28 | 183.61 | 189.79 | 182.2 | 236634 |
| 1780526100 | 186.33 | -4.01 | -2.11 | 190.15 | 190.43 | 185.0001 | 202423 |
| 1780439700 | 190.34 | 6.93 | 3.78 | 185.49 | 194.425 | 181.4901 | 205999 |
| 1780353300 | 183.41 | 1.37 | 0.75 | 181.95 | 187.415 | 180.25 | 207162 |
| 1780094100 | 182.04 | -1.92 | -1.04 | 183.96 | 185.42 | 180.42 | 344880 |
| 1780007700 | 183.96 | -3.07 | -1.64 | 187.03 | 189.86 | 183.45 | 305546 |
| 1779921300 | 187.03 | 1.48 | 0.80 | 183.96 | 187.27 | 179.38 | 205816 |
| 1779834900 | 185.55 | 10.08 | 5.74 | 178.62 | 186.355 | 178.62 | 227933 |
| 1779489300 | 175.47 | 6.09 | 3.60 | 170.76 | 177.99 | 170.64 | 203786 |
| 1779402900 | 169.38 | 0.43 | 0.25 | 166.41999 | 171.05 | 166.36 | 185577 |
| 1779316500 | 168.95 | 5.95 | 3.65 | 163.49 | 168.96 | 162.1961 | 209302 |
| 1779230100 | 163 | -3.4 | -2.04 | 163.9 | 166.15 | 157.5351 | 286048 |
| 1779143700 | 166.4 | -2.89 | -1.71 | 169.29 | 174.07 | 165.16 | 183289 |
| 1778884500 | 169.29 | -8.55 | -4.81 | 173.07 | 173.58 | 167.47999 | 193832 |
| 1778798100 | 177.84 | -1.58 | -0.88 | 181.22 | 181.99 | 176.26 | 139056 |
| 1778711700 | 179.42 | 3.06 | 1.74 | 175.505 | 181.7451 | 175.505 | 212813 |
| 1778625300 | 176.36 | -4.03 | -2.23 | 178.77 | 178.99 | 172.295 | 239092 |
| 1778538900 | 180.39 | 0.06 | 0.03 | 182.43 | 183 | 178.48 | 261370 |
| 1778279700 | 180.33 | 4.17 | 2.37 | 179.61 | 180.66 | 175.01 | 134686 |
| 1778193300 | 176.16 | -4.26 | -2.36 | 182.87 | 183 | 175.72 | 268703 |
| 1778106900 | 180.42 | 4.5 | 2.56 | 180.47 | 182.9999 | 177 | 190628 |
| 1778020500 | 175.92 | 6.5 | 3.84 | 172.8 | 177.42 | 171.2541 | 196635 |
| 1777934100 | 169.42 | -4.3 | -2.48 | 172.27 | 172.53 | 165.94 | 426855 |
| 1777674900 | 173.72 | 3.29 | 1.93 | 170.55 | 174.6999 | 168.5001 | 252956 |
| 1777588500 | 170.43 | -2.09 | -1.21 | 164.88999 | 170.82 | 162.13999 | 325311 |
| 1777502100 | 172.52 | -0.28 | -0.16 | 172.32 | 175 | 170.97 | 257378 |
| 1777415700 | 172.8 | -2.14 | -1.22 | 172.585 | 174.165 | 169.62 | 248468 |
| 1777329300 | 174.94 | -2.92 | -1.64 | 178.13 | 179.8761 | 172.67 | 529772 |
| 1777070100 | 177.86 | 13.02 | 7.90 | 166.84 | 181.47 | 166.69999 | 452882 |
| 1776983700 | 164.84 | 1.81 | 1.11 | 168.64 | 177.23 | 160.79 | 674262 |
| 1776897300 | 163.03 | 9.81 | 6.40 | 156.745 | 165.41999 | 154.94 | 472079 |
| 1776810900 | 153.22 | 1.21 | 0.80 | 153.06 | 157.37 | 151.15 | 339315 |
| 1776724500 | 152.01 | 3.66 | 2.47 | 147.8 | 152.21 | 145.24 | 351067 |
| 1776465300 | 148.35 | 4.29 | 2.98 | 144.25 | 148.65 | 140.13999 | 258753 |
| 1776378900 | 144.06 | 6.03 | 4.37 | 141.16 | 146.83 | 139.955 | 324805 |
| 1776292500 | 138.03 | -4.43 | -3.11 | 142.38 | 142.38 | 137.8 | 198051 |
| 1776206100 | 142.46 | -0.96 | -0.67 | 143.6 | 143.6 | 141.59 | 148605 |
| 1776119700 | 143.41999 | 0.75 | 0.53 | 142.01 | 143.41999 | 139.145 | 141781 |
| 1775860500 | 142.66999 | 0.63 | 0.44 | 143.57499 | 144.52 | 142.16999 | 103272 |
| 1775774100 | 142.04 | 4.36 | 3.17 | 137.46 | 143.86 | 136.5 | 193497 |
| 1775687700 | 137.68 | 5.7 | 4.32 | 139.36 | 139.36 | 134.8 | 278467 |
| 1775601300 | 131.97999 | 1.59 | 1.22 | 130.4 | 133.37 | 129.81 | 213809 |
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
