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 | -0.59 | -29.9492385787 | 1.97 | 2 | 1.36 | 2572053 | 1.66169588 | CS |
| 4 | -1.41 | -50.5376344086 | 2.79 | 4.12 | 1.36 | 16123948 | 2.80115364 | CS |
| 12 | 0.4141 | 42.8719329123 | 0.9659 | 4.49 | 0.56 | 15243775 | 2.61739608 | CS |
| 26 | -1.15 | -45.4545454545 | 2.53 | 4.49 | 0.38 | 8088102 | 2.42816694 | CS |
| 52 | -1.19 | -46.3035019455 | 2.57 | 6.77 | 0.38 | 5492501 | 2.88241847 | CS |
| 156 | -1.77 | -56.1904761905 | 3.15 | 19.8 | 0.38 | 2373248 | 3.47692304 | CS |
| 260 | -3.62 | -72.4 | 5 | 19.8 | 0.38 | 2197826 | 3.4391659 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 1.4 | -0.11 | -7.28 | 1.49 | 1.575 | 1.4 | 1895426 |
| 1782945300 | 1.51 | -0.16 | -9.58 | 1.6 | 1.65 | 1.46 | 2714984 |
| 1782858900 | 1.67 | 0.02 | 1.21 | 1.6 | 1.71 | 1.57 | 1913891 |
| 1782772500 | 1.65 | -0.06 | -3.51 | 1.66 | 1.7 | 1.55 | 2570306 |
| 1782513300 | 1.71 | -0.05 | -2.84 | 1.7 | 1.82 | 1.65 | 2609743 |
| 1782426900 | 1.76 | -0.18 | -9.28 | 1.97 | 2 | 1.72 | 3062477 |
| 1782340500 | 1.94 | -0.22 | -10.19 | 2.09 | 2.115 | 1.93 | 2582299 |
| 1782254100 | 2.16 | 0.03 | 1.41 | 2 | 2.32 | 2 | 3085302 |
| 1782167700 | 2.13 | -0.19 | -8.19 | 2.29 | 2.32 | 2.045 | 5005981 |
| 1781822100 | 2.32 | -0.4 | -14.71 | 2.64 | 2.729 | 2.2599999 | 6746277 |
| 1781735700 | 2.72 | 0.34 | 14.29 | 2.2799999 | 2.82 | 2.24 | 10002765 |
| 1781649300 | 2.38 | 0.41 | 20.81 | 2.29 | 2.57 | 2.16 | 30014860 |
| 1781562900 | 1.97 | -0.13 | -6.19 | 2.18 | 2.285 | 1.86 | 6219402 |
| 1781303700 | 2.1 | -0.31 | -12.86 | 2.16 | 2.27 | 1.82 | 11787350 |
| 1781217300 | 2.41 | 0.26 | 12.09 | 2.71 | 2.85 | 2.38 | 48802224 |
| 1781130900 | 2.15 | -0.36 | -14.34 | 2.34 | 2.54 | 2.08 | 10554277 |
| 1781044500 | 2.5099999 | -0.77 | -23.48 | 3.12 | 3.24 | 2.32 | 17263876 |
| 1780958100 | 3.2799999 | 0.18 | 5.81 | 3.4 | 3.99 | 3.18 | 33231615 |
| 1780698900 | 3.1 | -0.52 | -14.36 | 4.025 | 4.12 | 3 | 40721436 |
| 1780612500 | 3.62 | 0.49 | 15.65 | 2.79 | 3.8 | 2.77 | 67477474 |
| 1780526100 | 3.13 | 0.71 | 29.34 | 3.515 | 4.49 | 3.02 | 228072030 |
| 1780439700 | 2.42 | 1.49 | 160.92 | 1.205 | 2.47 | 1.08 | 280100941 |
| 1780353300 | 0.9275 | 0.0084 | 0.91 | 0.9389 | 0.9576 | 0.8888 | 880011 |
| 1780094100 | 0.9191 | -0.0128 | -1.37 | 0.97 | 0.97 | 0.9106 | 944184 |
| 1780007700 | 0.9319 | 0.1108 | 13.49 | 0.8300999 | 0.975 | 0.8209999 | 2543725 |
| 1779921300 | 0.8211 | -0.0499 | -5.73 | 0.8718 | 0.872 | 0.8211 | 678652 |
| 1779834900 | 0.871 | -0.0268 | -2.99 | 0.89 | 0.901 | 0.855001 | 792224 |
| 1779489300 | 0.8978 | -0.0022 | -0.24 | 0.9 | 0.91 | 0.8699 | 771039 |
| 1779402900 | 0.9 | 0.029 | 3.33 | 0.872 | 0.91 | 0.8512 | 733985 |
| 1779316500 | 0.871 | 0.037 | 4.44 | 0.8199999 | 0.8849 | 0.8199999 | 563623 |
| 1779230100 | 0.834 | -0.0322 | -3.72 | 0.88 | 0.88 | 0.8149999 | 546349 |
| 1779143700 | 0.8662 | -0.0145 | -1.65 | 0.8836 | 0.89 | 0.84 | 742297 |
| 1778884500 | 0.8807 | -0.0436 | -4.72 | 0.9 | 0.9201 | 0.8601 | 730381 |
| 1778798100 | 0.9243 | 0.043 | 4.88 | 0.88995 | 0.93 | 0.855001 | 1197604 |
| 1778711700 | 0.8813 | 0.0423 | 5.04 | 0.85 | 0.9099 | 0.84001 | 1601426 |
| 1778625300 | 0.839 | -0.011 | -1.29 | 0.8533 | 0.8582 | 0.8032 | 934118 |
| 1778538900 | 0.85 | -0.0231 | -2.65 | 0.8705 | 0.8799 | 0.8209999 | 1765040 |
| 1778279700 | 0.8731 | 0.1495 | 20.66 | 0.7436 | 0.88 | 0.74 | 2769120 |
| 1778193300 | 0.7236 | -0.0176 | -2.37 | 0.768 | 0.79 | 0.7235 | 1340148 |
| 1778106900 | 0.7412 | 0.0486 | 7.02 | 0.73 | 0.7748 | 0.7108 | 2529568 |
| 1778020500 | 0.6926 | -0.0258 | -3.59 | 0.73 | 0.7345 | 0.6801 | 1013283 |
| 1777934100 | 0.7184 | 0.0003 | 0.04 | 0.74 | 0.76 | 0.7010999 | 1469053 |
| 1777674900 | 0.7181 | 0.0091 | 1.28 | 0.7376 | 0.752 | 0.651 | 1884156 |
| 1777588500 | 0.709 | 0.0247 | 3.61 | 0.7 | 0.749 | 0.6901 | 1279128 |
| 1777502100 | 0.6843 | -0.0308 | -4.31 | 0.73 | 0.73 | 0.67 | 1643221 |
| 1777415700 | 0.7151 | -0.0706 | -8.99 | 0.7551 | 0.76 | 0.7 | 1853872 |
| 1777329300 | 0.7857 | -0.1889 | -19.38 | 0.72 | 0.85 | 0.56 | 8438340 |
| 1777070100 | 0.9746 | 0.0046 | 0.47 | 0.9849 | 0.998 | 0.9501 | 1221978 |
| 1776983700 | 0.97 | -0.04 | -3.96 | 1 | 1.01 | 0.9402 | 1624199 |
| 1776897300 | 1.01 | 0.01 | 1.00 | 1.03 | 1.06 | 1 | 1327063 |
| 1776810900 | 1 | -0.12 | -10.71 | 1.09 | 1.098 | 0.97 | 2798133 |
| 1776724500 | 1.12 | -0.03 | -2.61 | 1.1 | 1.125 | 1.07 | 1287787 |
| 1776465300 | 1.15 | -0.07 | -5.74 | 1.22 | 1.24 | 1.085 | 3746644 |
| 1776378900 | 1.22 | 0.14 | 12.96 | 1.08 | 1.3 | 1.07 | 5629622 |
| 1776292500 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 0.9908 | 2091869 |
| 1776206100 | 1.05 | 0.08 | 8.25 | 1.02 | 1.065 | 1 | 6973848 |
| 1776119700 | 0.97 | 0.0301 | 3.20 | 0.95 | 1.0487 | 0.94 | 1815378 |
| 1775860500 | 0.9399 | -0.0058 | -0.61 | 0.9482 | 0.96 | 0.93 | 640514 |
| 1775774100 | 0.9457 | -0.0266 | -2.74 | 0.9659 | 0.975 | 0.92 | 800081 |
| 1775687700 | 0.9723 | 0.0618 | 6.79 | 0.9685 | 1 | 0.9607 | 850497 |
| 1775601300 | 0.9105 | -0.0857 | -8.60 | 0.9761 | 1.0099 | 0.9105 | 1028681 |
| 1775514900 | 0.9962 | -0.0438 | -4.21 | 1.06 | 1.07 | 0.98 | 1706123 |
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
