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 | -4.51 | -2.16722729457 | 208.1 | 210.81 | 203.52 | 441917 | 207.79490524 | CS |
| 4 | -16.11 | -7.33272644515 | 219.7 | 228.46 | 203.34 | 484133 | 213.11757867 | CS |
| 12 | 34.95 | 20.7246204934 | 168.64 | 228.46 | 162.11 | 496591 | 194.64316832 | CS |
| 26 | 52.4 | 34.6583768768 | 151.19 | 228.46 | 129.77 | 518611 | 171.37324328 | CS |
| 52 | 58.78 | 40.5911193978 | 144.81 | 228.46 | 119.32 | 471638 | 153.7218406 | CS |
| 156 | 14.78 | 7.82797521318 | 188.81 | 228.46 | 119.32 | 339110 | 163.81951138 | CS |
| 260 | 45.82 | 29.042276732 | 157.77 | 228.46 | 119.32 | 321743 | 163.0611415 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 203.59 | -4.62 | -2.22 | 205.85 | 209.65 | 201.4776 | 376317 |
| 1783031700 | 208.21 | 0.86 | 0.41 | 209.65 | 210.81 | 205.35 | 356332 |
| 1782945300 | 207.35 | 0.54 | 0.26 | 207.65 | 210.3 | 205.155 | 336026 |
| 1782858900 | 206.81 | -2.09 | -1.00 | 209.49 | 210.31 | 205.35 | 567814 |
| 1782772500 | 208.9 | -0.31 | -0.15 | 208.1 | 210.8 | 208.02 | 507496 |
| 1782513300 | 209.21 | -0.91 | -0.43 | 209.84 | 214.8 | 207.93 | 657928 |
| 1782426900 | 210.12 | 2.44 | 1.17 | 210.03 | 213.255 | 207.95 | 812819 |
| 1782340500 | 207.68 | 0.18 | 0.09 | 207.5 | 209.2175 | 205.49 | 496151 |
| 1782254100 | 207.5 | -1.52 | -0.73 | 208.94 | 211.255 | 207.035 | 314872 |
| 1782167700 | 209.02 | 1.62 | 0.78 | 207.4 | 212.34 | 206.17 | 484237 |
| 1781822100 | 207.4 | -0.73 | -0.35 | 209.18 | 211.66 | 203.34 | 676385 |
| 1781735700 | 208.13 | -8.02 | -3.71 | 216.83 | 216.83 | 207.07 | 469271 |
| 1781649300 | 216.15 | -3.12 | -1.42 | 219.59 | 220.68 | 214.43 | 397260 |
| 1781562900 | 219.27 | -5 | -2.23 | 224.68 | 224.79 | 217.59 | 385102 |
| 1781303700 | 224.27 | -0.93 | -0.41 | 225.2 | 226.49 | 222.17 | 311991 |
| 1781217300 | 225.2 | 6.28 | 2.87 | 221.43 | 225.51 | 219.61 | 507068 |
| 1781130900 | 218.92 | -4.54 | -2.03 | 221.16 | 223.68 | 214.91 | 411226 |
| 1781044500 | 223.46 | -1.91 | -0.85 | 224.31 | 228.11 | 217.425 | 533199 |
| 1780958100 | 225.37 | 7.31 | 3.35 | 219.7 | 228.46 | 219.05 | 489217 |
| 1780698900 | 218.06 | -1.49 | -0.68 | 221.18 | 224.85 | 216.8 | 447703 |
| 1780612500 | 219.55 | 4.3 | 2.00 | 216.85 | 220.56 | 216.69 | 708801 |
| 1780526100 | 215.25 | 2.31 | 1.08 | 213.28 | 215.85 | 212.04 | 297781 |
| 1780439700 | 212.94 | -0.46 | -0.22 | 213.25 | 215.1399 | 210.16 | 390128 |
| 1780353300 | 213.4 | 6.5 | 3.14 | 205.92 | 214.81 | 204.505 | 473769 |
| 1780094100 | 206.9 | 3.45 | 1.70 | 202.17 | 208.23 | 202.09 | 714695 |
| 1780007700 | 203.45 | 2.38 | 1.18 | 199.43 | 206.43 | 197 | 442751 |
| 1779921300 | 201.07 | -1.06 | -0.52 | 202.53 | 204.985 | 199.075 | 710105 |
| 1779834900 | 202.13 | 8.12 | 4.19 | 194.21 | 202.96 | 194.21 | 498324 |
| 1779489300 | 194.01 | 2.9 | 1.52 | 190.65 | 194.99 | 189.215 | 695431 |
| 1779402900 | 191.11 | 1.74 | 0.92 | 187.79 | 191.845 | 183.61 | 582418 |
| 1779316500 | 189.37 | 7.22 | 3.96 | 183.26 | 190.64 | 182.775 | 566482 |
| 1779230100 | 182.15 | 3.04 | 1.70 | 177.75 | 183.72 | 175.9101 | 465663 |
| 1779143700 | 179.11 | 3.07 | 1.74 | 176.23 | 180.86 | 176.005 | 349939 |
| 1778884500 | 176.04 | 8.09 | 4.82 | 168.16 | 177.45 | 167.93 | 661394 |
| 1778798100 | 167.95 | -7.04 | -4.02 | 175.95 | 176.9 | 162.11 | 1374676 |
| 1778711700 | 174.99 | -0.75 | -0.43 | 176.23 | 178.3 | 173.88 | 299641 |
| 1778625300 | 175.74 | -3.18 | -1.78 | 179.29 | 179.89 | 173.21 | 421461 |
| 1778538900 | 178.92 | -4.47 | -2.44 | 183.6 | 183.63 | 177.69 | 356657 |
| 1778279700 | 183.39 | 1.44 | 0.79 | 181.94 | 184.14 | 180.855 | 321922 |
| 1778193300 | 181.95 | 0.62 | 0.34 | 181.71 | 184.07 | 180.67 | 345350 |
| 1778106900 | 181.33 | 1.01 | 0.56 | 181.22 | 184.38 | 179.26 | 465715 |
| 1778020500 | 180.32 | 3.43 | 1.94 | 179.41 | 180.96 | 177.62 | 298092 |
| 1777934100 | 176.89 | -4.67 | -2.57 | 178.84 | 179.24 | 175.06 | 544501 |
| 1777674900 | 181.56 | -2.51 | -1.36 | 184.27 | 185.785 | 179.88 | 591817 |
| 1777588500 | 184.07 | -0.52 | -0.28 | 184.59 | 185.11 | 181.75 | 625174 |
| 1777502100 | 184.59 | 2.18 | 1.20 | 189.61 | 195.835 | 184.105 | 873910 |
| 1777415700 | 182.41 | 2.28 | 1.27 | 181.64 | 182.78 | 179.54 | 586139 |
| 1777329300 | 180.13 | 1.11 | 0.62 | 179.5 | 180.9 | 178.5201 | 397898 |
| 1777070100 | 179.02 | -0.88 | -0.49 | 180.09 | 181.71 | 176.69 | 273963 |
| 1776983700 | 179.9 | 2.53 | 1.43 | 179.51 | 181.84 | 177.39 | 283867 |
| 1776897300 | 177.37 | -1.37 | -0.77 | 180.55 | 180.55 | 176.6 | 658235 |
| 1776810900 | 178.74 | 1.21 | 0.68 | 177.74 | 181.23 | 176.91 | 410982 |
| 1776724500 | 177.53 | 4.66 | 2.70 | 172.99 | 178.52 | 170.13 | 463070 |
| 1776465300 | 172.87 | 1.42 | 0.83 | 172.19 | 175.5 | 172.115 | 631439 |
| 1776378900 | 171.45 | 4.94 | 2.97 | 167.13 | 173.75 | 167.09 | 420561 |
| 1776292500 | 166.51 | -3.05 | -1.80 | 168.16 | 169.225 | 165.41999 | 295932 |
| 1776206100 | 169.56 | 1.29 | 0.77 | 168.27 | 171.205 | 167.165 | 242462 |
| 1776119700 | 168.27 | -0.69 | -0.41 | 168.64 | 168.87 | 163.72999 | 402433 |
| 1775860500 | 168.96 | -1.45 | -0.85 | 171.52 | 172.58 | 168.16 | 310100 |
| 1775774100 | 170.41 | -1.04 | -0.61 | 171.26 | 173.335 | 169.695 | 350740 |
| 1775687700 | 171.45 | 4.61 | 2.76 | 174 | 174.75 | 169.825 | 549754 |
| 1775601300 | 166.84 | 1.56 | 0.94 | 165.09 | 170.02 | 164.44999 | 513257 |
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
