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 | -0.33 | -7.78301886792 | 4.24 | 4.3477 | 3.895 | 450551 | 4.17696484 | CS |
| 4 | 0.47 | 13.6627906977 | 3.44 | 4.545 | 3.145 | 856382 | 3.83144925 | CS |
| 12 | 0.84 | 27.3615635179 | 3.07 | 4.545 | 3.07 | 1300123 | 3.89272013 | CS |
| 26 | 0.16 | 4.26666666667 | 3.75 | 4.545 | 2.3 | 1291536 | 3.4223881 | CS |
| 52 | -1 | -20.366598778 | 4.91 | 6.055 | 2.3 | 1167682 | 3.92020722 | CS |
| 156 | -3.73 | -48.8219895288 | 7.64 | 11.265 | 2.3 | 989945 | 5.95035772 | CS |
| 260 | -19.71 | -83.4462320068 | 23.62 | 25.75 | 2.3 | 880811 | 7.89273198 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 3.91 | -0.13 | -3.22 | 4.07 | 4.07 | 3.89 | 303898 |
| 1783463700 | 4.04 | -0.14 | -3.35 | 4.23 | 4.24 | 4.035 | 308516 |
| 1783377300 | 4.18 | -0.06 | -1.42 | 4.24 | 4.24 | 4.13 | 323270 |
| 1783031700 | 4.24 | 0.04 | 0.95 | 4.22 | 4.26 | 4.15 | 357848 |
| 1782945300 | 4.2 | 0 | 0.00 | 4.24 | 4.3477 | 4.1849999 | 812569 |
| 1782858900 | 4.2 | -0.06 | -1.41 | 4.24 | 4.34 | 4.175 | 858642 |
| 1782772500 | 4.26 | 0.68 | 18.99 | 4.2699999 | 4.545 | 4.195 | 5546473 |
| 1782513300 | 3.58 | 0.4 | 12.58 | 3.15 | 3.6 | 3.15 | 1706014 |
| 1782426900 | 3.18 | -0.08 | -2.45 | 3.2599999 | 3.2799999 | 3.145 | 306767 |
| 1782340500 | 3.2599999 | 0.1 | 3.16 | 3.19 | 3.29 | 3.16 | 416168 |
| 1782254100 | 3.16 | -0.02 | -0.63 | 3.17 | 3.275 | 3.16 | 412977 |
| 1782167700 | 3.18 | -0.21 | -6.19 | 3.39 | 3.48 | 3.18 | 514495 |
| 1781822100 | 3.39 | 0.07 | 2.11 | 3.33 | 3.42 | 3.2124 | 1054928 |
| 1781735700 | 3.32 | 0.04 | 1.22 | 3.3 | 3.515 | 3.2447 | 738536 |
| 1781649300 | 3.2799999 | -0.09 | -2.67 | 3.36 | 3.47 | 3.23 | 698786 |
| 1781562900 | 3.37 | 0 | 0.00 | 3.38 | 3.45 | 3.32 | 516956 |
| 1781303700 | 3.37 | -0.05 | -1.46 | 3.42 | 3.5 | 3.37 | 266922 |
| 1781217300 | 3.42 | 0.04 | 1.18 | 3.43 | 3.47 | 3.32 | 327160 |
| 1781130900 | 3.38 | -0.05 | -1.46 | 3.44 | 3.475 | 3.37 | 247854 |
| 1781044500 | 3.43 | -0.02 | -0.58 | 3.47 | 3.56 | 3.385 | 285691 |
| 1780958100 | 3.45 | -0.02 | -0.58 | 3.52 | 3.52 | 3.45 | 309338 |
| 1780698900 | 3.47 | -0.25 | -6.72 | 3.69 | 3.69 | 3.45 | 380077 |
| 1780612500 | 3.72 | 0.07 | 1.92 | 3.7 | 3.77 | 3.655 | 448742 |
| 1780526100 | 3.65 | -0.28 | -7.12 | 3.92 | 3.92 | 3.54 | 744909 |
| 1780439700 | 3.93 | -0.1 | -2.48 | 4 | 4.22 | 3.925 | 962303 |
| 1780353300 | 4.03 | 0.15 | 3.87 | 3.87 | 4.13 | 3.82 | 1192758 |
| 1780094100 | 3.88 | 0.1 | 2.65 | 3.77 | 3.95 | 3.75 | 466617 |
| 1780007700 | 3.78 | 0.02 | 0.67 | 3.75 | 3.81 | 3.715 | 360253 |
| 1779921300 | 3.755 | 0 | 0.13 | 3.76 | 3.86 | 3.735 | 390713 |
| 1779834900 | 3.75 | 0.26 | 7.45 | 3.49 | 3.8 | 3.458 | 550443 |
| 1779489300 | 3.49 | 0.14 | 4.18 | 3.35 | 3.5 | 3.3 | 399791 |
| 1779402900 | 3.35 | 0.04 | 1.21 | 3.25 | 3.36 | 3.17 | 287584 |
| 1779316500 | 3.31 | -0.12 | -3.50 | 3.42 | 3.44 | 3.235 | 823489 |
| 1779230100 | 3.43 | -0.08 | -2.28 | 3.5 | 3.555 | 3.4 | 435035 |
| 1779143700 | 3.51 | 0.04 | 1.15 | 3.45 | 3.615 | 3.42 | 476063 |
| 1778884500 | 3.47 | 0.1 | 2.97 | 3.33 | 3.48 | 3.3104 | 601928 |
| 1778798100 | 3.37 | 0.06 | 1.81 | 3.29 | 3.3958 | 3.25 | 442429 |
| 1778711700 | 3.31 | -0.05 | -1.49 | 3.32 | 3.37 | 3.24 | 865775 |
| 1778625300 | 3.36 | 0.01 | 0.30 | 3.36 | 3.37 | 3.25 | 405953 |
| 1778538900 | 3.35 | -0.19 | -5.37 | 3.52 | 3.55 | 3.3 | 549749 |
| 1778279700 | 3.54 | 0.05 | 1.43 | 3.56 | 3.59 | 3.425 | 579033 |
| 1778193300 | 3.49 | 0.04 | 1.16 | 3.42 | 3.56 | 3.4001 | 466867 |
| 1778106900 | 3.45 | -0.12 | -3.36 | 3.57 | 3.6 | 3.44 | 794981 |
| 1778020500 | 3.57 | -0.43 | -10.75 | 3.825 | 3.9365 | 3.5 | 1303946 |
| 1777934100 | 4 | 0.14 | 3.63 | 3.86 | 4.105 | 3.85 | 1424902 |
| 1777674900 | 3.86 | 0.07 | 1.85 | 3.86 | 3.88 | 3.74 | 1464603 |
| 1777588500 | 3.79 | 0.02 | 0.53 | 3.76 | 3.84 | 3.67 | 767486 |
| 1777502100 | 3.77 | -0.29 | -7.14 | 4.01 | 4.0199999 | 3.76 | 793654 |
| 1777415700 | 4.0599999 | 0.02 | 0.50 | 3.95 | 4.16 | 3.95 | 1001107 |
| 1777329300 | 4.04 | 0.38 | 10.38 | 3.75 | 4.14 | 3.71 | 1841707 |
| 1777070100 | 3.66 | -0.36 | -8.96 | 4 | 4.03 | 3.63 | 1555602 |
| 1776983700 | 4.0199999 | 0.06 | 1.52 | 3.9 | 4.095 | 3.815 | 2824947 |
| 1776897300 | 3.96 | 0.15 | 3.94 | 3.83 | 3.97 | 3.764 | 1129620 |
| 1776810900 | 3.81 | -0.24 | -5.93 | 4.01 | 4.09 | 3.8 | 1291935 |
| 1776724500 | 4.05 | -0.06 | -1.46 | 4.08 | 4.15 | 3.87 | 3731147 |
| 1776465300 | 4.11 | 0.93 | 29.25 | 3.975 | 4.2899 | 3.73 | 25092675 |
| 1776378900 | 3.18 | 0.03 | 0.95 | 3.13 | 3.2199 | 3.1 | 541644 |
| 1776292500 | 3.15 | 0.08 | 2.61 | 3.07 | 3.195 | 3.07 | 708273 |
| 1776206100 | 3.07 | -0.04 | -1.29 | 3.17 | 3.29 | 3.04 | 949688 |
| 1776119700 | 3.11 | 0.1 | 3.32 | 2.96 | 3.13 | 2.92 | 997379 |
| 1775860500 | 3.0099999 | 0.15 | 5.24 | 2.88 | 3.14 | 2.88 | 1802658 |
| 1775774100 | 2.86 | 0.14 | 5.15 | 2.69 | 2.87 | 2.64 | 1628151 |
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
