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 | 3.5 | 0.604271335094 | 579.21 | 582.71 | 564.26 | 621209 | 575.9731224 | CS |
| 4 | -2.49 | -0.425495557075 | 585.2 | 595.1668 | 559.6 | 612786 | 577.92212803 | CS |
| 12 | 58.01 | 11.0558414332 | 524.7 | 595.1668 | 499.41 | 645666 | 559.19273609 | CS |
| 26 | 31.55 | 5.72429058713 | 551.16 | 595.1668 | 499.41 | 567424 | 553.77446151 | CS |
| 52 | 31.77 | 5.76650814971 | 550.94 | 595.1668 | 499.41 | 533376 | 548.53916966 | CS |
| 156 | 109.22 | 23.0670130309 | 473.49 | 595.1668 | 471.82 | 517440 | 537.33684775 | CS |
| 260 | 109.22 | 23.0670130309 | 473.49 | 595.1668 | 471.82 | 517440 | 537.33684775 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 582.71 | 3.64 | 0.63 | 579.55999 | 585.27 | 579.55999 | 336475 |
| 1742942100 | 579.07 | 2.42 | 0.42 | 575.77 | 582.16 | 572.52 | 734609 |
| 1742855700 | 576.65 | 4.47 | 0.78 | 577.29 | 579.5434 | 574.155 | 566025 |
| 1742596500 | 572.17999 | -3.27 | -0.57 | 569.91999 | 573.09 | 564.26 | 879841 |
| 1742510100 | 575.45 | -2.38 | -0.41 | 574.30999 | 577.44 | 570.85 | 436745 |
| 1742423700 | 577.83 | 0.97 | 0.17 | 579.21 | 580.325 | 572.275 | 488827 |
| 1742337300 | 576.86 | 1.27 | 0.22 | 573.84 | 577.38 | 569.66 | 458078 |
| 1742250900 | 575.59 | 6.3 | 1.11 | 569.29 | 578.24 | 568.61 | 498873 |
| 1741991700 | 569.29 | 6.41 | 1.14 | 566.30999 | 571.79 | 565.72 | 428942 |
| 1741905300 | 562.88 | -3.54 | -0.62 | 563.44 | 567.9 | 560.78 | 431753 |
| 1741818900 | 566.41999 | 0.67 | 0.12 | 566.66 | 569.23 | 559.6 | 620288 |
| 1741732500 | 565.75 | -10.7 | -1.86 | 576.1 | 576.7 | 563.92999 | 611703 |
| 1741646100 | 576.45 | -11.93 | -2.03 | 586.83 | 591.16 | 574.08 | 750872 |
| 1741390500 | 588.38 | 0.09 | 0.02 | 585.62 | 589.91999 | 577.97 | 462662 |
| 1741304100 | 588.29 | -5.52 | -0.93 | 589.75 | 592.35 | 582.8556 | 571610 |
| 1741217700 | 593.80999 | 8.98 | 1.54 | 582.57 | 595.1668 | 581.99 | 628467 |
| 1741131300 | 584.83 | -0.98 | -0.17 | 586.41 | 590 | 582.45 | 870554 |
| 1741044900 | 585.80999 | 1.31 | 0.22 | 588.49 | 592 | 583.15 | 710010 |
| 1740785700 | 584.5 | 12 | 2.10 | 579.04999 | 584.92999 | 573.66 | 910739 |
| 1740699300 | 572.5 | -2.65 | -0.46 | 576.7 | 579.95 | 571.98 | 549103 |
| 1740612900 | 575.15 | -12.19 | -2.08 | 585.2 | 586.91 | 574.42999 | 646010 |
| 1740526500 | 587.34 | 10.76 | 1.87 | 578.14 | 593.91 | 577.085 | 983998 |
| 1740440100 | 576.58 | 2.53 | 0.44 | 575.12 | 579.895 | 572.34 | 512118 |
| 1740180900 | 574.04999 | -7.37 | -1.27 | 579.39 | 583 | 573.54 | 634305 |
| 1740094500 | 581.41999 | 4.38 | 0.76 | 574.96 | 581.875 | 569.01 | 474668 |
| 1740008100 | 577.04 | 4.51 | 0.79 | 572.53 | 577.945 | 568.135 | 474402 |
| 1739921700 | 572.53 | -1.05 | -0.18 | 572.92999 | 574.135 | 569.48 | 544049 |
| 1739576100 | 573.58 | 0.15 | 0.03 | 577.96 | 577.96 | 572.92999 | 353178 |
| 1739489700 | 573.42999 | 6.67 | 1.18 | 569.38 | 575.42999 | 565.28 | 400407 |
| 1739403300 | 566.76 | -14.59 | -2.51 | 573.63 | 575.815 | 566.46 | 685983 |
| 1739316900 | 581.35 | 6.83 | 1.19 | 570.5 | 581.43499 | 570.5 | 552399 |
| 1739230500 | 574.52 | 1.76 | 0.31 | 573.29999 | 575.255 | 567.41 | 569138 |
| 1738971300 | 572.76 | -10.66 | -1.83 | 583.45 | 584.43499 | 572.58 | 496517 |
| 1738884900 | 583.41999 | 2 | 0.34 | 582.37 | 583.77 | 577.7127 | 714830 |
| 1738798500 | 581.41999 | 3.75 | 0.65 | 578.14 | 582.25 | 573.12 | 484763 |
| 1738712100 | 577.66999 | 0.63 | 0.11 | 577 | 579.615 | 571.16 | 768093 |
| 1738625700 | 577.04 | 1.39 | 0.24 | 575.24 | 581.5 | 569.67999 | 891967 |
| 1738366500 | 575.65 | 5.05 | 0.89 | 572 | 581.91999 | 572 | 1152245 |
| 1738280100 | 570.6 | 27.58 | 5.08 | 565.99 | 584.30999 | 561.6 | 1147645 |
| 1738193700 | 543.02 | -6.6 | -1.20 | 548.89 | 549.385 | 542.86 | 691265 |
| 1738107300 | 549.62 | 8.29 | 1.53 | 544.29 | 553.245 | 535.69 | 685340 |
| 1738020900 | 541.33 | 9.96 | 1.87 | 527.91 | 541.66999 | 527.63 | 745001 |
| 1737761700 | 531.37 | -3.08 | -0.58 | 532.46 | 535 | 529.34 | 384964 |
| 1737675300 | 534.45 | 0 | 0.00 | 534.45 | 534.45 | 534.45 | 0 |
| 1737588900 | 534.45 | 3.66 | 0.69 | 530.88 | 535.92999 | 530.16999 | 473520 |
| 1737502500 | 530.79 | 8.47 | 1.62 | 524.09 | 531.41999 | 524.09 | 684847 |
| 1737156900 | 522.32 | 3.22 | 0.62 | 529.05999 | 529.05999 | 520.07 | 763284 |
| 1737070500 | 519.1 | 1.14 | 0.22 | 518.79999 | 520.2019 | 515.80999 | 619737 |
| 1736984100 | 517.96 | 7.27 | 1.42 | 517.98 | 521.01 | 513.77 | 1000759 |
| 1736897700 | 510.69 | 2.69 | 0.53 | 506.67 | 511.865 | 505.6 | 535830 |
| 1736811300 | 508 | 5.29 | 1.05 | 499.47 | 509.86 | 499.41 | 572716 |
| 1736552100 | 502.71 | -7.59 | -1.49 | 507.47 | 510.755 | 502.1 | 575576 |
| 1736379300 | 510.3 | 3.2 | 0.63 | 507.32 | 511.87 | 504.305 | 960720 |
| 1736292900 | 507.1 | 0 | 0.00 | 508.47 | 513.66 | 504.53 | 621540 |
| 1736206500 | 507.1 | -7.54 | -1.47 | 512.74 | 513.45 | 504.755 | 968186 |
| 1735947300 | 514.64 | 0.85 | 0.17 | 520.66 | 520.66 | 513.205 | 478517 |
| 1735860900 | 513.79 | -6.06 | -1.17 | 524.7 | 524.7 | 513.62 | 653428 |
| 1735688100 | 519.85 | -0.02 | -0.00 | 521.05999 | 522.02 | 516.91 | 452012 |
| 1735601700 | 519.87 | -4.04 | -0.77 | 519.51 | 521.81989 | 513.91 | 357211 |
| 1735342500 | 523.91 | -3.33 | -0.63 | 525.05999 | 527.59 | 520.21 | 422368 |
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
Caratteristiche principali
Premium
