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 | 0 | 6.16 | 6.45 | 6.06 | 155184 | 6.25116863 | CS |
| 4 | -2.99 | -32.6775956284 | 9.15 | 9.6 | 5.52 | 446820 | 6.56508392 | CS |
| 12 | 1.58 | 34.4978165939 | 4.58 | 11.71 | 4.555 | 507910 | 7.56896101 | CS |
| 26 | -0.34 | -5.23076923077 | 6.5 | 11.71 | 3.9 | 335405 | 6.84651597 | CS |
| 52 | -6.9 | -52.8330781011 | 13.06 | 15 | 3.9 | 242292 | 7.62918999 | CS |
| 156 | 1.88 | 43.9252336449 | 4.28 | 27.38 | 3.9 | 149898 | 10.02583746 | CS |
| 260 | -0.64 | -9.41176470588 | 6.8 | 27.38 | 3.04 | 106616 | 9.32566865 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 6.24 | -0.01 | -0.16 | 6.25 | 6.37 | 6.16 | 117607 |
| 1783636500 | 6.25 | 0.01 | 0.16 | 6.18 | 6.305 | 6.09 | 125579 |
| 1783550100 | 6.24 | 0 | 0.00 | 6.19 | 6.35 | 6.0599999 | 221979 |
| 1783463700 | 6.24 | -0.04 | -0.64 | 6.24 | 6.45 | 6.17 | 131252 |
| 1783377300 | 6.28 | 0.06 | 0.96 | 6.16 | 6.34 | 6.11 | 141924 |
| 1783031700 | 6.22 | -0.03 | -0.48 | 6.19 | 6.415 | 5.99 | 353205 |
| 1782945300 | 6.25 | 0.01 | 0.16 | 6.18 | 6.39 | 6.1601 | 191334 |
| 1782858900 | 6.24 | 0.04 | 0.65 | 6.2 | 6.4499 | 6.1577 | 151909 |
| 1782772500 | 6.2 | -0.42 | -6.34 | 6.61 | 6.68 | 6.17 | 188709 |
| 1782513300 | 6.62 | -0.03 | -0.45 | 6.5199999 | 7 | 6.4101 | 1702391 |
| 1782426900 | 6.65 | 0.42 | 6.74 | 6.14 | 6.66 | 6.14 | 172947 |
| 1782340500 | 6.23 | 0.05 | 0.81 | 6.13 | 6.35 | 6.005 | 143822 |
| 1782254100 | 6.18 | 0.1 | 1.64 | 6.1 | 6.7011 | 6.07 | 233185 |
| 1782167700 | 6.08 | -0.33 | -5.15 | 6.2699999 | 6.4409 | 5.8 | 324543 |
| 1781822100 | 6.41 | 0.35 | 5.78 | 6.15 | 6.6499 | 5.8 | 466960 |
| 1781735700 | 6.0599999 | 0.02 | 0.33 | 5.9 | 6.24 | 5.76 | 271281 |
| 1781649300 | 6.04 | -0.57 | -8.62 | 6.25 | 6.7499 | 5.5199999 | 848141 |
| 1781562900 | 6.61 | -2.44 | -26.96 | 8.96 | 8.99 | 6.0199999 | 1869210 |
| 1781303700 | 9.05 | -0.44 | -4.64 | 9.15 | 9.6 | 8.8 | 504394 |
| 1781217300 | 9.49 | 0.01 | 0.11 | 9.41 | 10.5 | 9 | 711829 |
| 1781130900 | 9.48 | -0.02 | -0.21 | 9.36 | 9.75 | 6.75 | 1011680 |
| 1781044500 | 9.5 | -1.2 | -11.21 | 10.55 | 11.365 | 9.33 | 926208 |
| 1780958100 | 10.7 | 0.73 | 7.32 | 10.99 | 11.08 | 9.5563 | 1443806 |
| 1780698900 | 9.97 | 0.66 | 7.09 | 9.07 | 10.05 | 8.8 | 964014 |
| 1780612500 | 9.31 | 0.99 | 11.90 | 8.39 | 11 | 8.39 | 2303980 |
| 1780526100 | 8.32 | -0.3 | -3.48 | 9.16 | 9.16 | 8 | 890327 |
| 1780439700 | 8.6199999 | -0.81 | -8.59 | 11.71 | 11.71 | 7.5 | 2552101 |
| 1780353300 | 9.43 | 1.56 | 19.82 | 8.335 | 9.5 | 7.7623 | 1202328 |
| 1780094100 | 7.87 | 0.2 | 2.61 | 7.94 | 8.5 | 7.2 | 448765 |
| 1780007700 | 7.67 | -0.38 | -4.72 | 8.2899999 | 8.56 | 7.1 | 759371 |
| 1779921300 | 8.05 | 1.12 | 16.16 | 8.08 | 8.85 | 6.83 | 1222613 |
| 1779834900 | 6.93 | 1.32 | 23.53 | 5.83 | 6.94 | 5.7777 | 361573 |
| 1779489300 | 5.61 | 0.24 | 4.47 | 5.32 | 5.72 | 5.32 | 110658 |
| 1779402900 | 5.37 | 0.12 | 2.29 | 5.18 | 5.42 | 5.16 | 67348 |
| 1779316500 | 5.25 | -0.01 | -0.19 | 5.25 | 5.47 | 5.1577 | 83279 |
| 1779230100 | 5.26 | 0.07 | 1.35 | 5.19 | 5.4999 | 5.13 | 116065 |
| 1779143700 | 5.19 | 0.02 | 0.39 | 5.23 | 5.23 | 5.05 | 80029 |
| 1778884500 | 5.17 | 0.05 | 0.98 | 5.0199999 | 5.29 | 5.0199999 | 80816 |
| 1778798100 | 5.12 | -0.15 | -2.85 | 5.2699999 | 5.3 | 5.05 | 98185 |
| 1778711700 | 5.2699999 | 0.12 | 2.33 | 5.09 | 5.375 | 5.09 | 170645 |
| 1778625300 | 5.15 | 0.01 | 0.19 | 5.17 | 5.18 | 4.9 | 163912 |
| 1778538900 | 5.14 | -0.2 | -3.75 | 5.25 | 5.49 | 4.95 | 175607 |
| 1778279700 | 5.34 | 0.32 | 6.37 | 5.07 | 5.37 | 4.555 | 289492 |
| 1778193300 | 5.0199999 | -0.98 | -16.33 | 4.99 | 5.15 | 4.9001 | 485504 |
| 1778106900 | 6 | 0.51 | 9.29 | 6.1 | 6.15 | 5.36 | 821181 |
| 1778020500 | 5.49 | 0.36 | 7.02 | 5.21 | 5.59 | 5.1802 | 220013 |
| 1777934100 | 5.13 | -0.3 | -5.52 | 5.5199999 | 5.59 | 5.0199999 | 204463 |
| 1777674900 | 5.43 | 0.38 | 7.52 | 5.11 | 5.55 | 5.0801 | 168251 |
| 1777588500 | 5.05 | 0 | 0.00 | 5.05 | 5.14 | 4.93 | 106903 |
| 1777502100 | 5.05 | -0.14 | -2.70 | 5.16 | 5.2 | 4.9001 | 170399 |
| 1777415700 | 5.19 | -0.32 | -5.81 | 5.5 | 5.59 | 4.91 | 178874 |
| 1777329300 | 5.51 | 0.43 | 8.46 | 5.34 | 5.96 | 5.26 | 512327 |
| 1777070100 | 5.08 | 0.12 | 2.42 | 4.97 | 5.35 | 4.97 | 240667 |
| 1776983700 | 4.96 | 0.06 | 1.22 | 5.01 | 5.6449999 | 4.71 | 925940 |
| 1776897300 | 4.9 | -0.01 | -0.20 | 4.92 | 5.035 | 4.85 | 55370 |
| 1776810900 | 4.91 | -0.22 | -4.29 | 5.2 | 5.472 | 4.813328 | 187021 |
| 1776724500 | 5.13 | 0.35 | 7.32 | 4.7699999 | 5.18 | 4.71 | 224092 |
| 1776465300 | 4.78 | 0.21 | 4.60 | 4.58 | 4.8099999 | 4.58 | 172476 |
| 1776378900 | 4.57 | 0.22 | 5.06 | 4.45 | 4.59 | 4.385 | 123311 |
| 1776292500 | 4.35 | 0.22 | 5.20 | 4.125 | 4.49 | 4.08 | 129278 |
| 1776206100 | 4.135 | -0.04 | -0.84 | 4.24 | 4.3197 | 4.11 | 170235 |
| 1776119700 | 4.17 | 0.02 | 0.48 | 4.14 | 4.38 | 4.05 | 130775 |
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
