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 | 0.02 | 0.0244081034904 | 81.94 | 82.875 | 79.32 | 6410830 | 81.17488842 | CS |
| 4 | 3.96 | 5.07692307692 | 78 | 82.875 | 76.62 | 6446582 | 79.15861389 | CS |
| 12 | 0.71 | 0.873846153846 | 81.25 | 83.85 | 76.16 | 5680744 | 79.65651107 | CS |
| 26 | 8.14 | 11.0268219995 | 73.82 | 84.23 | 72.74 | 5245017 | 79.02220823 | CS |
| 52 | 13.6 | 19.8946752487 | 68.36 | 84.23 | 66.56 | 4902745 | 77.59063445 | CS |
| 156 | 19.93 | 32.1296147026 | 62.03 | 84.23 | 46.79 | 4319634 | 67.45627662 | CS |
| 260 | 14.75 | 21.9461389674 | 67.21 | 84.23 | 46.79 | 3836067 | 67.62419949 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 81.96 | 2.26 | 2.84 | 80.44 | 82.35 | 80.02 | 4251099 |
| 1782945300 | 79.7 | -0.6 | -0.75 | 80.43 | 80.555 | 79.32 | 5842944 |
| 1782858900 | 80.3 | -1.68 | -2.05 | 81.6 | 81.985 | 80.16 | 7621182 |
| 1782772500 | 81.98 | -0.25 | -0.30 | 82.41 | 82.6 | 81.499 | 5802322 |
| 1782513300 | 82.23 | 0.48 | 0.59 | 82.33 | 82.79 | 82 | 6790632 |
| 1782426900 | 81.75 | 0.28 | 0.34 | 81.94 | 82.875 | 81.13 | 5997068 |
| 1782340500 | 81.47 | 1.14 | 1.42 | 81 | 81.74 | 80.35 | 4134390 |
| 1782254100 | 80.33 | 1.52 | 1.93 | 79.31 | 80.53 | 78.685 | 4221623 |
| 1782167700 | 78.81 | 1.4 | 1.81 | 77.7 | 79.07 | 77.17 | 5105236 |
| 1781822100 | 77.41 | -0.05 | -0.06 | 77.48 | 78.62 | 76.885 | 14787231 |
| 1781735700 | 77.46 | -1.52 | -1.92 | 78.4 | 79.335 | 77.32 | 6742209 |
| 1781649300 | 78.98 | -0.37 | -0.47 | 79.47 | 80.24 | 78.65 | 5057545 |
| 1781562900 | 79.35 | 0.13 | 0.16 | 78.34 | 79.37 | 77.77 | 6543076 |
| 1781303700 | 79.22 | 0.95 | 1.21 | 78.415 | 79.29 | 78.32 | 5931606 |
| 1781217300 | 78.27 | 0.17 | 0.22 | 78.56 | 79.32 | 78.09 | 6943448 |
| 1781130900 | 78.1 | 0.23 | 0.30 | 78.7 | 78.7 | 77.5 | 7119683 |
| 1781044500 | 77.87 | 0.25 | 0.32 | 77.85 | 78.53 | 77.3 | 5726143 |
| 1780958100 | 77.62 | -1.42 | -1.80 | 79.3 | 79.88 | 77.42 | 8562063 |
| 1780698900 | 79.04 | 1.27 | 1.63 | 78.34 | 79.56 | 78.17 | 5334687 |
| 1780612500 | 77.77 | 0.38 | 0.49 | 78 | 78.8 | 76.62 | 4221966 |
| 1780526100 | 77.39 | -0.48 | -0.62 | 78.115 | 79.135 | 76.95 | 7387518 |
| 1780439700 | 77.87 | 1.46 | 1.91 | 76.3 | 78.08 | 76.16 | 6009784 |
| 1780353300 | 76.41 | -3.09 | -3.89 | 78.98 | 78.98 | 76.16 | 5024539 |
| 1780094100 | 79.5 | 0.24 | 0.30 | 79.17 | 80.6 | 78.43 | 14299707 |
| 1780007700 | 79.26 | -1.74 | -2.15 | 80.77 | 80.93 | 79.16 | 4737030 |
| 1779921300 | 81 | 0.22 | 0.27 | 80.5 | 81.35 | 80.15 | 4712288 |
| 1779834900 | 80.78 | -0.3 | -0.37 | 81.21 | 81.5 | 80.67 | 4080525 |
| 1779489300 | 81.08 | 0.88 | 1.10 | 80.35 | 81.14 | 79.98 | 3738497 |
| 1779402900 | 80.2 | 0.34 | 0.43 | 79.81 | 80.34 | 79.49 | 6243458 |
| 1779316500 | 79.86 | 0.13 | 0.16 | 80.24 | 80.435 | 79.53 | 4505943 |
| 1779230100 | 79.73 | 1.63 | 2.09 | 77.87 | 80.02 | 77.83 | 3643193 |
| 1779143700 | 78.1 | 0.18 | 0.23 | 78.44 | 78.99 | 77.535 | 4971777 |
| 1778884500 | 77.92 | -2.11 | -2.64 | 80.03 | 80.03 | 77.68 | 4702083 |
| 1778798100 | 80.03 | 0.12 | 0.15 | 79.69 | 80.33 | 79.625 | 4269805 |
| 1778711700 | 79.91 | 0.01 | 0.01 | 78.742 | 80.1 | 78.63 | 3867951 |
| 1778625300 | 79.9 | -0.7 | -0.87 | 80.29 | 80.57 | 79.32 | 9548418 |
| 1778538900 | 80.6 | 1.21 | 1.52 | 79.56 | 80.99 | 79.4022 | 8070224 |
| 1778279700 | 79.39 | -1.04 | -1.29 | 80.46 | 81.18 | 79.27 | 4559763 |
| 1778193300 | 80.43 | -0.12 | -0.15 | 80.44 | 80.82 | 79.79 | 6154697 |
| 1778106900 | 80.55 | -0.9 | -1.10 | 81.13 | 81.61 | 80.16 | 6705757 |
| 1778020500 | 81.45 | 0.28 | 0.34 | 81.02 | 82.15 | 80.83 | 4958931 |
| 1777934100 | 81.17 | -1.41 | -1.71 | 81.95 | 82.37 | 80.65 | 3550820 |
| 1777674900 | 82.58 | -0.37 | -0.45 | 82.95 | 83.85 | 82.38 | 5346290 |
| 1777588500 | 82.95 | 4.13 | 5.24 | 79.11 | 83.11 | 79.01 | 9105083 |
| 1777502100 | 78.82 | -0.66 | -0.83 | 79.09 | 79.46 | 78.24 | 3718848 |
| 1777415700 | 79.48 | 0.07 | 0.09 | 80.185 | 80.28 | 78.94 | 3790800 |
| 1777329300 | 79.41 | 0.26 | 0.33 | 79.35 | 79.76 | 79.17 | 3891961 |
| 1777070100 | 79.15 | -0.33 | -0.42 | 79.19 | 79.69 | 78.605 | 3949653 |
| 1776983700 | 79.48 | 1.37 | 1.75 | 78.63 | 79.817 | 78.44 | 5379423 |
| 1776897300 | 78.11 | -0.97 | -1.23 | 79.69 | 80.05 | 77.35 | 4474825 |
| 1776810900 | 79.08 | -1.24 | -1.54 | 80.52 | 80.839 | 78.72 | 3847644 |
| 1776724500 | 80.32 | -0.76 | -0.94 | 81.08 | 81.86 | 80.17 | 4041778 |
| 1776465300 | 81.08 | 0.03 | 0.04 | 81.11 | 81.26 | 79.81 | 4097072 |
| 1776378900 | 81.05 | 2.4 | 3.05 | 78.65 | 81.12 | 78.65 | 6748848 |
| 1776292500 | 78.65 | -1.18 | -1.48 | 79.4 | 79.545 | 78.5 | 5267601 |
| 1776206100 | 79.83 | -0.62 | -0.77 | 80 | 80.16 | 78.77 | 5826725 |
| 1776119700 | 80.45 | -1.93 | -2.34 | 82.3 | 82.35 | 80.41 | 4324708 |
| 1775860500 | 82.38 | -0.39 | -0.47 | 82.63 | 83.05 | 82.19 | 3491296 |
| 1775774100 | 82.77 | 1.31 | 1.61 | 81.25 | 83.18 | 81.1 | 3952849 |
| 1775687700 | 81.46 | 0.92 | 1.14 | 80.06 | 81.5 | 79.605 | 4265927 |
| 1775601300 | 80.54 | 0.15 | 0.19 | 80.07 | 81.1 | 80.06 | 3390419 |
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
