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 | 2.66 | 1.46395156852 | 181.7 | 190 | 179.46 | 5489852 | 186.57109089 | CS |
| 4 | -8.69 | -4.50142450142 | 193.05 | 194.29 | 174.0201 | 4985364 | 185.38181999 | CS |
| 12 | -27.51 | -12.9843772124 | 211.87 | 216.35 | 174.0201 | 5519853 | 192.43542314 | CS |
| 26 | -13.65 | -6.89359123277 | 198.01 | 224.75 | 174.0201 | 5623245 | 198.53636467 | CS |
| 52 | -37.64 | -16.954954955 | 222 | 261.56 | 174.0201 | 5135202 | 211.79563588 | CS |
| 156 | 52.99 | 40.3364542894 | 131.37 | 276.49 | 129.84 | 4616216 | 196.00140884 | CS |
| 260 | 39.37 | 27.1535967998 | 144.99 | 276.49 | 101.51 | 4836585 | 169.31586664 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781649300 | 184.36 | -4.5 | -2.38 | 190 | 190 | 184.01 | 5431567 |
| 1781562900 | 188.86 | -0.24 | -0.13 | 187.05 | 189.4999 | 185 | 5287727 |
| 1781303700 | 189.1 | 3.28 | 1.77 | 186.5 | 189.64 | 184.3 | 4238959 |
| 1781217300 | 185.82 | 0.27 | 0.15 | 184.14 | 188.85 | 183.5575 | 7189160 |
| 1781130900 | 185.55 | 6.09 | 3.39 | 181.7 | 185.91 | 179.46 | 5301847 |
| 1781044500 | 179.46 | 1.03 | 0.58 | 178.325 | 182.96 | 177.7142 | 4669527 |
| 1780958100 | 178.43 | 0.33 | 0.19 | 177.61 | 180.71 | 177.06 | 5276187 |
| 1780698900 | 178.1 | 1.08 | 0.61 | 179.99 | 181.1799 | 177.12 | 6343420 |
| 1780612500 | 177.02 | -4.43 | -2.44 | 184.87 | 184.88 | 174.0201 | 5961701 |
| 1780526100 | 181.45 | -7.38 | -3.91 | 187.03 | 187.5 | 180.44 | 6751107 |
| 1780439700 | 188.83 | 2.09 | 1.12 | 187.77 | 189.065 | 185.095 | 4601036 |
| 1780353300 | 186.74 | -0.79 | -0.42 | 185.26 | 188.82 | 185.01 | 3449741 |
| 1780094100 | 187.53 | -1.48 | -0.78 | 187.25 | 188.42 | 185.71 | 7599247 |
| 1780007700 | 189.01 | -1.8 | -0.94 | 191.31 | 192.265 | 188.11 | 3926752 |
| 1779921300 | 190.81 | -0.3 | -0.16 | 189.995 | 194.29 | 189.57 | 3078219 |
| 1779834900 | 191.11 | -0.36 | -0.19 | 190.25 | 192.81 | 188.27 | 4026516 |
| 1779489300 | 191.47 | 0.57 | 0.30 | 191.9 | 192.03 | 190 | 3975690 |
| 1779402900 | 190.9 | 0.74 | 0.39 | 189.99 | 191.02 | 188.435 | 3775659 |
| 1779316500 | 190.16 | -3.26 | -1.69 | 193.05 | 194.035 | 188.76 | 3838040 |
| 1779230100 | 193.42 | 2.77 | 1.45 | 193.51 | 195.01 | 190.65 | 3607685 |
| 1779143700 | 190.65 | 5.43 | 2.93 | 186.05 | 190.97 | 186.0101 | 5031483 |
| 1778884500 | 185.22 | -2.97 | -1.58 | 190.77 | 191.44 | 185.1 | 7967697 |
| 1778798100 | 188.19 | -2.09 | -1.10 | 191.05 | 191.55 | 187.5 | 5645492 |
| 1778711700 | 190.28 | -3.02 | -1.56 | 193.87 | 195.775 | 190 | 3585742 |
| 1778625300 | 193.3 | 2.45 | 1.28 | 192.05 | 196.235 | 189.78 | 4175324 |
| 1778538900 | 190.85 | -2.78 | -1.44 | 192.34 | 193.63 | 189.46 | 4433347 |
| 1778279700 | 193.63 | -0.57 | -0.29 | 194.52 | 195.9042 | 193.16 | 3967694 |
| 1778193300 | 194.2 | 1.04 | 0.54 | 193 | 196 | 191.98 | 3541395 |
| 1778106900 | 193.16 | -1.15 | -0.59 | 192.66 | 195.21 | 191.65 | 5755008 |
| 1778020500 | 194.31 | -0.11 | -0.06 | 193.22 | 195.48 | 192.69 | 5401586 |
| 1777934100 | 194.42 | -1.64 | -0.84 | 194.28 | 195.97 | 192.75 | 3240301 |
| 1777674900 | 196.06 | 0.56 | 0.29 | 197.39 | 198.28 | 195.39 | 3456782 |
| 1777588500 | 195.5 | -2.67 | -1.35 | 199.12 | 199.64 | 194.16 | 5093825 |
| 1777502100 | 198.17 | 11.45 | 6.13 | 193.77 | 200.63 | 191.625 | 9868240 |
| 1777415700 | 186.72 | 3.97 | 2.17 | 185.17 | 187.25 | 184.21 | 11068617 |
| 1777329300 | 182.75 | -7.05 | -3.71 | 189 | 190.47 | 182.01 | 8398321 |
| 1777070100 | 189.8 | -4.27 | -2.20 | 193.205 | 193.91 | 187.845 | 7754712 |
| 1776983700 | 194.07 | 5.15 | 2.73 | 188.54 | 195.75 | 188.32 | 6623273 |
| 1776897300 | 188.92 | -6.47 | -3.31 | 192.8 | 193.475 | 184.87 | 9920190 |
| 1776810900 | 195.39 | -2.97 | -1.50 | 197.93 | 206.78 | 194.75 | 11135510 |
| 1776724500 | 198.36 | 0.69 | 0.35 | 198.91 | 199.5799 | 196.25 | 4572296 |
| 1776465300 | 197.67 | 0.55 | 0.28 | 194.77 | 198.56 | 194 | 4801029 |
| 1776378900 | 197.12 | 6.93 | 3.64 | 191.79 | 197.36 | 190.81 | 6114346 |
| 1776292500 | 190.19 | 0.19 | 0.10 | 189.59 | 192.12 | 188.8 | 5768905 |
| 1776206100 | 190 | -2.43 | -1.26 | 190.31 | 191.45 | 187.8 | 6606171 |
| 1776119700 | 192.43 | -3.28 | -1.68 | 195.92 | 195.92 | 190.8 | 5845442 |
| 1775860500 | 195.71 | -1.83 | -0.93 | 197.88 | 198.35 | 194.21 | 3954505 |
| 1775774100 | 197.54 | -0.09 | -0.05 | 197.88 | 200.32 | 196.37 | 5841268 |
| 1775687700 | 197.63 | -2.91 | -1.45 | 200.62 | 203.31 | 196.2 | 6943278 |
| 1775601300 | 200.54 | 1.93 | 0.97 | 197.76 | 201.85 | 197.203 | 4463015 |
| 1775514900 | 198.61 | -2.79 | -1.39 | 200.48 | 202.195 | 198.06 | 3783444 |
| 1775169300 | 201.4 | -2.85 | -1.40 | 205.81 | 205.81 | 198.69 | 4386917 |
| 1775082900 | 204.25 | -5.78 | -2.75 | 208.42 | 209.32 | 201.09 | 6981741 |
| 1774996500 | 210.03 | -3.91 | -1.83 | 213.88 | 214.62 | 207.79 | 4634837 |
| 1774910100 | 213.94 | 3.12 | 1.48 | 211.66 | 216.35 | 210.93 | 5901533 |
| 1774650900 | 210.82 | -0.77 | -0.36 | 212.7 | 214.02 | 210.66 | 6054606 |
| 1774564500 | 211.59 | 0.23 | 0.11 | 212.58 | 213.47 | 210.93 | 5203036 |
| 1774478100 | 211.36 | 0.1 | 0.05 | 211.87 | 212.76 | 210.12 | 4001366 |
| 1774391700 | 211.26 | 2.5 | 1.20 | 208.44 | 213.58 | 208.44 | 4750899 |
| 1774305300 | 208.76 | 0.29 | 0.14 | 207.86 | 209.68 | 205.71 | 5535219 |
| 1774046100 | 208.47 | 1.88 | 0.91 | 206.39 | 209.76 | 206.04 | 13797932 |
| 1773959700 | 206.59 | -0.03 | -0.01 | 208.305 | 210.21 | 202.95 | 7624337 |
| 1773873300 | 206.62 | -6.73 | -3.15 | 211.93 | 212.3665 | 205.5 | 5608453 |
| 1773786900 | 213.35 | -1.47 | -0.68 | 215.965 | 218.27 | 213.17 | 4095225 |
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
