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 | -0.3 | -1.16686114352 | 25.71 | 25.735 | 25.4 | 45598 | 25.57102333 | CS |
| 4 | -0.64 | -2.45681381958 | 26.05 | 26.35 | 24.48 | 33181 | 25.87478371 | CS |
| 12 | -0.33 | -1.28205128205 | 25.74 | 26.39 | 24.48 | 49676 | 25.72232236 | CS |
| 26 | -0.69 | -2.64367816092 | 26.1 | 26.72 | 24.48 | 58666 | 25.95909258 | CS |
| 52 | -0.64 | -2.45681381958 | 26.05 | 27.43 | 24.48 | 46160 | 26.12576722 | CS |
| 156 | -0.11 | -0.431034482759 | 25.52 | 27.77 | 24.48 | 63274 | 26.35370774 | CS |
| 260 | -0.11 | -0.431034482759 | 25.52 | 27.77 | 24.48 | 63274 | 26.35370774 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780699200 | 25.41 | -0.18 | -0.70 | 25.55 | 25.615 | 25.4 | 48536 |
| 1780612800 | 25.59 | -0.02 | -0.08 | 25.68 | 25.69 | 25.56 | 71944 |
| 1780526400 | 25.61 | -0.01 | -0.04 | 25.61 | 25.6915 | 25.6 | 19467 |
| 1780440000 | 25.62 | -0.02 | -0.08 | 25.64 | 25.73 | 25.62 | 19082 |
| 1780353600 | 25.64 | -0.43 | -1.65 | 25.71 | 25.735 | 25.57 | 68963 |
| 1780094400 | 26.07 | -0.05 | -0.19 | 26.19 | 26.285 | 25.6 | 36625 |
| 1780008000 | 26.12 | 0.02 | 0.08 | 24.48 | 26.2 | 24.48 | 55832 |
| 1779921600 | 26.1 | -0.1 | -0.38 | 26.28 | 26.35 | 26.09 | 32664 |
| 1779835200 | 26.2 | 0.06 | 0.23 | 26.2 | 26.2499 | 26.06 | 31823 |
| 1779489600 | 26.14 | 0 | 0.00 | 26.18 | 26.19 | 26.06 | 12727 |
| 1779403200 | 26.14 | 0.15 | 0.58 | 25.88 | 26.16 | 25.88 | 49912 |
| 1779316800 | 25.99 | 0.19 | 0.74 | 25.89 | 26 | 25.88 | 33320 |
| 1779230400 | 25.8 | -0.09 | -0.35 | 25.85 | 25.91 | 25.75 | 37578 |
| 1779144000 | 25.89 | -0.01 | -0.04 | 26.08 | 26.0999 | 25.83 | 13044 |
| 1778884800 | 25.9 | -0.16 | -0.61 | 26.09 | 26.09 | 25.8701 | 13970 |
| 1778798400 | 26.06 | 0.04 | 0.15 | 26.1 | 26.11 | 26.01 | 28658 |
| 1778712000 | 26.02 | 0.02 | 0.08 | 26.07 | 26.14 | 26 | 7944 |
| 1778625600 | 26 | 0 | 0.00 | 26.04 | 26.07 | 25.8901 | 20664 |
| 1778539200 | 26 | -0.05 | -0.19 | 26.05 | 26.17 | 25.94 | 27688 |
| 1778280000 | 26.05 | 0.05 | 0.19 | 26.1 | 26.12 | 25.85 | 30071 |
| 1778193600 | 26 | 0.11 | 0.42 | 25.91 | 26.39 | 25.86 | 46372 |
| 1778107200 | 25.89 | 0.07 | 0.27 | 25.9 | 25.91 | 25.8 | 23240 |
| 1778020800 | 25.82 | 0.01 | 0.04 | 25.76 | 25.9099 | 25.75 | 23567 |
| 1777934400 | 25.81 | 0.03 | 0.12 | 25.83 | 25.91 | 25.72 | 20521 |
| 1777675200 | 25.78 | 0.08 | 0.31 | 25.7 | 25.84 | 25.7 | 22008 |
| 1777588800 | 25.7 | -0.06 | -0.23 | 25.81 | 25.8799 | 25.63 | 44289 |
| 1777502400 | 25.76 | 0.01 | 0.04 | 25.81 | 25.81 | 25.7 | 187104 |
| 1777416000 | 25.75 | -0.07 | -0.27 | 25.82 | 25.89 | 25.73 | 12769 |
| 1777329600 | 25.82 | -0.01 | -0.04 | 25.89 | 25.91 | 25.67 | 547963 |
| 1777070400 | 25.83 | 0.01 | 0.04 | 25.9 | 25.94 | 25.8 | 16460 |
| 1776984000 | 25.82 | 0.03 | 0.12 | 25.88 | 25.93 | 25.76 | 29711 |
| 1776897600 | 25.79 | 0.14 | 0.55 | 25.75 | 25.89 | 25.73 | 34419 |
| 1776811200 | 25.65 | -0.25 | -0.97 | 25.95 | 25.95 | 25.61 | 43197 |
| 1776724800 | 25.9 | 0.05 | 0.19 | 25.8 | 25.95 | 25.8 | 13048 |
| 1776465600 | 25.85 | 0.1 | 0.39 | 25.87 | 25.8987 | 25.76 | 57153 |
| 1776379200 | 25.75 | -0.16 | -0.62 | 25.95 | 25.95 | 25.7 | 40747 |
| 1776292800 | 25.91 | 0.06 | 0.23 | 25.89 | 25.99 | 25.78 | 33192 |
| 1776206400 | 25.85 | 0.08 | 0.31 | 25.86 | 25.94 | 25.75 | 25679 |
| 1776120000 | 25.77 | 0.05 | 0.19 | 25.75 | 25.825 | 25.69 | 16727 |
| 1775860800 | 25.72 | -0.02 | -0.08 | 25.71 | 25.82 | 25.71 | 9690 |
| 1775774400 | 25.74 | 0.03 | 0.12 | 25.76 | 25.8499 | 25.64 | 13855 |
| 1775688000 | 25.71 | 0.09 | 0.35 | 25.72 | 25.92 | 25.63 | 17920 |
| 1775601600 | 25.62 | 0.02 | 0.08 | 25.69 | 25.69 | 25.6 | 13759 |
| 1775515200 | 25.6 | 0.08 | 0.31 | 25.52 | 25.6699 | 25.52 | 22405 |
| 1775169600 | 25.52 | 0.02 | 0.08 | 25.5 | 25.59 | 25.46 | 11847 |
| 1775083200 | 25.5 | 0.07 | 0.28 | 25.45 | 25.6699 | 25.42 | 37710 |
| 1774996800 | 25.43 | 0.07 | 0.28 | 25.54 | 25.54 | 25.35 | 249197 |
| 1774910400 | 25.36 | 0.03 | 0.12 | 25.45 | 25.45 | 25.3 | 74049 |
| 1774651200 | 25.33 | -0.09 | -0.35 | 25.4 | 25.44 | 25.29 | 31132 |
| 1774564800 | 25.42 | -0.05 | -0.20 | 25.39 | 25.47 | 25.25 | 90973 |
| 1774478400 | 25.47 | 0.01 | 0.04 | 25.54 | 25.69 | 25.44 | 56915 |
| 1774392000 | 25.46 | -0.06 | -0.24 | 25.44 | 25.4988 | 25.25 | 31024 |
| 1774305600 | 25.52 | -0.04 | -0.16 | 25.57 | 25.635 | 25.46 | 61387 |
| 1774046400 | 25.56 | -0.04 | -0.16 | 25.63 | 25.63 | 25.4 | 110450 |
| 1773960000 | 25.6 | -0.13 | -0.51 | 25.67 | 25.7687 | 25.45 | 41606 |
| 1773873600 | 25.73 | 0 | 0.00 | 25.73 | 25.78 | 25.65 | 31238 |
| 1773787200 | 25.73 | 0.03 | 0.12 | 25.7 | 25.73 | 25.66 | 25908 |
| 1773700800 | 25.7 | 0.04 | 0.16 | 25.74 | 25.74 | 25.67 | 51411 |
| 1773441600 | 25.66 | -0.08 | -0.31 | 25.74 | 25.76 | 25.61 | 48741 |
| 1773355200 | 25.74 | 0.05 | 0.19 | 25.7 | 25.74 | 25.63 | 36753 |
| 1773268800 | 25.69 | 0.01 | 0.04 | 25.72 | 25.75 | 25.65 | 72111 |
| 1773182400 | 25.68 | 0.07 | 0.27 | 25.65 | 25.75 | 25.63 | 33078 |
| 1773096000 | 25.61 | -0.02 | -0.08 | 25.69 | 25.69 | 25.52 | 175590 |
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
