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 | 22.15 | 18.6542024592 | 118.74 | 142.94 | 116.8 | 3639756 | 130.18386997 | CS |
| 4 | 18.14 | 14.7780040733 | 122.75 | 142.94 | 107 | 3614851 | 121.04058387 | CS |
| 12 | 65.11 | 85.9197677487 | 75.78 | 142.94 | 62.66 | 4086872 | 99.56346699 | CS |
| 26 | 53.74 | 61.6637980493 | 87.15 | 142.94 | 62.66 | 3673879 | 90.79463357 | CS |
| 52 | 42.6 | 43.3411333808 | 98.29 | 142.94 | 62.66 | 3322354 | 90.83371152 | CS |
| 156 | 71.22 | 102.224773934 | 69.67 | 142.94 | 62.66 | 2869963 | 90.47532616 | CS |
| 260 | -102.11 | -42.0205761317 | 243 | 276.3 | 44.145 | 2824904 | 98.02537933 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 141.41999 | 0.96 | 0.68 | 140.335 | 145.94999 | 138.09 | 3076271 |
| 1782945300 | 140.46 | 4.01 | 2.94 | 138.13999 | 142.94 | 136.21 | 4156660 |
| 1782858900 | 136.44999 | 5.14 | 3.91 | 132.3 | 137.02 | 130 | 2860659 |
| 1782772500 | 131.31 | 7.03 | 5.66 | 126.7 | 131.6 | 125.5 | 3140706 |
| 1782513300 | 124.28 | 5.02 | 4.21 | 119.34 | 124.86 | 118.1193 | 4713014 |
| 1782426900 | 119.26 | 0.68 | 0.57 | 118.74 | 123.45 | 116.8 | 3328092 |
| 1782340500 | 118.58 | 0.42 | 0.36 | 118.78 | 121.605 | 116.85 | 2704655 |
| 1782254100 | 118.16 | 2.22 | 1.91 | 115.47 | 119.53 | 114.091 | 3280844 |
| 1782167700 | 115.94 | -1.87 | -1.59 | 115.84 | 120.96 | 113.87 | 3608286 |
| 1781822100 | 117.81 | 4.78 | 4.23 | 111.95 | 119.545 | 107 | 8268158 |
| 1781735700 | 113.03 | -3.24 | -2.79 | 115.435 | 116.76 | 112.4 | 2987027 |
| 1781649300 | 116.27 | -1.85 | -1.57 | 116.99 | 119.9099 | 114.0501 | 3123598 |
| 1781562900 | 118.12 | 1.83 | 1.57 | 117 | 119.31 | 114.935 | 2852888 |
| 1781303700 | 116.29 | -1.21 | -1.03 | 117.85 | 118.57 | 113.7 | 1981005 |
| 1781217300 | 117.5 | 2.58 | 2.25 | 113.92 | 117.87 | 113.26 | 2811376 |
| 1781130900 | 114.92 | -5.04 | -4.20 | 117.4 | 121.5369 | 114.66 | 3161915 |
| 1781044500 | 119.96 | 3.11 | 2.66 | 117.11 | 123.25 | 116 | 4092714 |
| 1780958100 | 116.85 | -1.87 | -1.58 | 117.59 | 119.41 | 115.86 | 3632344 |
| 1780698900 | 118.72 | -4.76 | -3.85 | 122.19 | 123.9905 | 117.5801 | 4015860 |
| 1780612500 | 123.48 | -1.17 | -0.94 | 122.75 | 125.295 | 120.7152 | 3962716 |
| 1780526100 | 124.65 | -10.67 | -7.89 | 132.47999 | 132.735 | 124.2001 | 6144396 |
| 1780439700 | 135.32 | -4.47 | -3.20 | 129.99 | 137 | 129.0101 | 7530648 |
| 1780353300 | 139.79 | 16.52 | 13.40 | 128.32 | 142.3499 | 128.29 | 9796882 |
| 1780094100 | 123.27 | 28.55 | 30.14 | 107.535 | 124.79 | 106.5006 | 17571058 |
| 1780007700 | 94.72 | 5.22 | 5.83 | 91.845 | 96.64 | 90.14 | 8920366 |
| 1779921300 | 89.5 | -4.31 | -4.59 | 90.23 | 91.36 | 89.2 | 3910541 |
| 1779834900 | 93.81 | 1.57 | 1.70 | 94.97 | 96.39 | 90.3 | 4006520 |
| 1779489300 | 92.24 | 2.8 | 3.13 | 90.11 | 92.38 | 89.35 | 3007683 |
| 1779402900 | 89.44 | 0.4 | 0.45 | 88.5 | 90.95 | 87.3 | 2813596 |
| 1779316500 | 89.04 | 3.34 | 3.90 | 83.76 | 89.21 | 83.35 | 2969776 |
| 1779230100 | 85.7 | -1.34 | -1.54 | 88.74 | 90 | 85.61 | 3120822 |
| 1779143700 | 87.04 | 4.27 | 5.16 | 82.6 | 87.24 | 82.6 | 3909875 |
| 1778884500 | 82.77 | 1.72 | 2.12 | 81.1 | 83.84 | 80.37 | 2641417 |
| 1778798100 | 81.05 | 2.85 | 3.64 | 79.13 | 82.5 | 77.5 | 2548101 |
| 1778711700 | 78.2 | -0.86 | -1.09 | 78.46 | 80.09 | 77.45 | 2206618 |
| 1778625300 | 79.06 | -2.63 | -3.22 | 81.59 | 81.65 | 78.03 | 2328817 |
| 1778538900 | 81.69 | -2.21 | -2.63 | 82.96 | 84.6999 | 81.13 | 2335837 |
| 1778279700 | 83.9 | 3.02 | 3.73 | 80.33 | 83.97 | 78.54 | 3746067 |
| 1778193300 | 80.88 | 3.44 | 4.44 | 79.96 | 83 | 79.95 | 3694069 |
| 1778106900 | 77.44 | -0.31 | -0.40 | 76.5 | 78.15 | 75.5 | 2968443 |
| 1778020500 | 77.75 | 0.51 | 0.66 | 77.36 | 78.47 | 76.37 | 2048040 |
| 1777934100 | 77.24 | 1.46 | 1.93 | 75.64 | 78 | 75.54 | 2013636 |
| 1777674900 | 75.78 | 2.13 | 2.89 | 74.79 | 77.46 | 74.79 | 2638325 |
| 1777588500 | 73.65 | -2.51 | -3.30 | 75.13 | 75.325 | 72.99 | 2722808 |
| 1777502100 | 76.16 | -0.04 | -0.05 | 75.81 | 76.41 | 74.265 | 1998876 |
| 1777415700 | 76.2 | 0.06 | 0.08 | 76.37 | 78.52 | 75.94 | 2508608 |
| 1777329300 | 76.14 | 0.16 | 0.21 | 75.71 | 76.56 | 74.69 | 2809353 |
| 1777070100 | 75.98 | -0.06 | -0.08 | 76.05 | 76.67 | 73.24 | 2667873 |
| 1776983700 | 76.04 | -2.66 | -3.38 | 76.095 | 76.6 | 74.085 | 3236127 |
| 1776897300 | 78.7 | 1.06 | 1.37 | 77.85 | 79.02 | 76.8544 | 3223295 |
| 1776810900 | 77.64 | 1.88 | 2.48 | 77.13 | 79.87 | 76.4 | 3853038 |
| 1776724500 | 75.76 | 3.51 | 4.86 | 73.8 | 76.89 | 73.4 | 4922246 |
| 1776465300 | 72.25 | 0.24 | 0.33 | 72.66 | 73.48 | 71.13 | 5991414 |
| 1776378900 | 72.01 | 4.66 | 6.92 | 71.1 | 72.8999 | 70.24 | 5586012 |
| 1776292500 | 67.35 | 3.26 | 5.09 | 65.56 | 67.65 | 65.3 | 4361892 |
| 1776206100 | 64.09 | -1.37 | -2.09 | 65.53 | 67.38 | 63.44 | 4109565 |
| 1776119700 | 65.459999 | 2.53 | 4.02 | 63.3 | 65.614999 | 63 | 4899736 |
| 1775860500 | 62.93 | -4.83 | -7.13 | 68.75 | 68.75 | 62.66 | 7135846 |
| 1775774100 | 67.76 | -8.28 | -10.89 | 75.78 | 75.975 | 67.69 | 5412932 |
| 1775687700 | 76.04 | -3.3 | -4.16 | 81.32 | 81.72 | 76 | 4933083 |
| 1775601300 | 79.34 | -1.22 | -1.51 | 80.08 | 81.21 | 78.24 | 3689608 |
| 1775514900 | 80.56 | 0.37 | 0.46 | 80.185 | 81.17 | 79.48 | 3131385 |
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
