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 | -0.56 | -1.35922330097 | 41.2 | 42.625 | 39.21 | 3686889 | 40.51074646 | CS |
| 4 | 3.3 | 8.83770755222 | 37.34 | 42.625 | 32.37 | 4619112 | 37.48225116 | CS |
| 12 | 4.96 | 13.9013452915 | 35.68 | 42.625 | 32.37 | 4800437 | 38.1534172 | CS |
| 26 | 12.27 | 43.2499118787 | 28.37 | 42.625 | 25.3643 | 4213189 | 34.4290174 | CS |
| 52 | 11.15 | 37.8094269244 | 29.49 | 42.625 | 24.53 | 3980447 | 32.55446753 | CS |
| 156 | 10.03 | 32.7670695851 | 30.61 | 48.8 | 19.912 | 5467920 | 30.51622305 | CS |
| 260 | 39.8353 | 4950.32931527 | 0.8047 | 48.8 | 0.66 | 6932912 | 19.29184625 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 39.69 | 0.16 | 0.40 | 39.64 | 39.94 | 39.21 | 3365753 |
| 1743115200 | 39.53 | -1.44 | -3.51 | 41.21 | 41.21 | 39.39 | 4529173 |
| 1743028800 | 40.97 | -0.45 | -1.09 | 41.98 | 42.625 | 40.95 | 3797181 |
| 1742942400 | 41.42 | 0.21 | 0.51 | 41.5 | 41.7379 | 41.19 | 3552037 |
| 1742856000 | 41.21 | 0.44 | 1.08 | 41.2 | 41.59 | 40.7 | 3190301 |
| 1742596800 | 40.77 | -0.2 | -0.49 | 40.6 | 40.95 | 40.31 | 6366784 |
| 1742510400 | 40.97 | -0.05 | -0.12 | 40.74 | 41.36 | 40.39 | 4120309 |
| 1742424000 | 41.02 | 1.15 | 2.88 | 40.09 | 41.07 | 39.53 | 3469640 |
| 1742337600 | 39.87 | 0.97 | 2.49 | 39.34 | 40.17 | 38.97 | 4004832 |
| 1742251200 | 38.9 | 1.33 | 3.54 | 37.82 | 39.11 | 37.65 | 3420044 |
| 1741992000 | 37.57 | 1.2 | 3.30 | 36.5 | 37.75 | 35.94 | 3768646 |
| 1741905600 | 36.37 | 0.36 | 1.00 | 35.95 | 36.39 | 35.3 | 5103225 |
| 1741819200 | 36.01 | 0.15 | 0.42 | 36.11 | 36.51 | 35.07 | 4238577 |
| 1741732800 | 35.86 | 1.17 | 3.37 | 35.05 | 36.38 | 35.02 | 6683839 |
| 1741646400 | 34.69 | 1.05 | 3.12 | 33.98 | 34.98 | 33.6 | 6916295 |
| 1741390800 | 33.64 | -0.14 | -0.41 | 33.69 | 34.14 | 32.369999 | 6534363 |
| 1741304400 | 33.78 | -2.6 | -7.15 | 35.78 | 36 | 33.66 | 4844059 |
| 1741218000 | 36.38 | -0.14 | -0.38 | 36 | 36.64 | 35.17 | 5193882 |
| 1741131600 | 36.52 | 0.37 | 1.02 | 36.13 | 37.335 | 35.01 | 7106515 |
| 1741045200 | 36.15 | -0.55 | -1.50 | 37.34 | 37.75 | 35.77 | 5831518 |
| 1740786000 | 36.7 | 1.12 | 3.15 | 35.21 | 36.81 | 35.18 | 4783781 |
| 1740699600 | 35.58 | -1.46 | -3.94 | 37.4 | 37.6 | 35.44 | 6252383 |
| 1740613200 | 37.04 | -0.31 | -0.83 | 37.91 | 37.91 | 36.97 | 4617261 |
| 1740526800 | 37.35 | -0.55 | -1.45 | 37.75 | 37.79 | 36.42 | 3818113 |
| 1740440400 | 37.9 | -0.25 | -0.66 | 38 | 38.59 | 37.28 | 3245471 |
| 1740181200 | 38.15 | -1.36 | -3.44 | 39.5 | 39.54 | 37.76 | 5944019 |
| 1740094800 | 39.51 | -0.84 | -2.08 | 39.79 | 40.21 | 39.07 | 3527064 |
| 1740008400 | 40.35 | 0.61 | 1.53 | 40.81 | 41.175 | 40.13 | 6076535 |
| 1739922000 | 39.74 | -0.1 | -0.25 | 39.9 | 40.34 | 38.77 | 4553667 |
| 1739576400 | 39.84 | -0.31 | -0.77 | 40.35 | 40.5 | 39.41 | 3880647 |
| 1739490000 | 40.15 | 0.77 | 1.96 | 38.76 | 40.53 | 38.61 | 6169609 |
| 1739403600 | 39.38 | -0.64 | -1.60 | 39.75 | 40.36 | 39.07 | 4786691 |
| 1739317200 | 40.02 | 0 | 0.00 | 40.36 | 40.66 | 39.9 | 3671653 |
| 1739230800 | 40.02 | 2.17 | 5.73 | 38.38 | 40.15 | 38.35 | 4057269 |
| 1738971600 | 37.85 | -0.45 | -1.17 | 38.38 | 38.73 | 37.75 | 2761762 |
| 1738885200 | 38.3 | -1.3 | -3.28 | 39.66 | 39.76 | 37.8 | 4806711 |
| 1738798800 | 39.6 | 0.87 | 2.25 | 38.7 | 39.61 | 38.5084 | 4309807 |
| 1738712400 | 38.73 | 0.4 | 1.04 | 37.34 | 38.74 | 37.26 | 3461685 |
| 1738626000 | 38.33 | 1.01 | 2.71 | 37.96 | 39.11 | 37.42 | 4384971 |
| 1738366800 | 37.32 | -0.53 | -1.40 | 37.86 | 37.93 | 37.035 | 3470059 |
| 1738280400 | 37.85 | 0.5 | 1.34 | 37.68 | 38.54 | 37.5 | 3124153 |
| 1738194000 | 37.35 | 0.13 | 0.35 | 37.39 | 37.99 | 37.071 | 3458876 |
| 1738107600 | 37.22 | 0.87 | 2.39 | 36.53 | 37.3 | 36.14 | 5583938 |
| 1738021200 | 36.35 | -3.8 | -9.46 | 37.31 | 38.58 | 36.14 | 10658192 |
| 1737762000 | 40.15 | -0.59 | -1.45 | 40.75 | 40.75 | 39.975 | 3605677 |
| 1737675600 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1737589200 | 40.74 | 0.81 | 2.03 | 40.42 | 41.53 | 40.13 | 4002162 |
| 1737502800 | 39.93 | -0.53 | -1.31 | 39.87 | 40.07 | 39.4 | 5062459 |
| 1737157200 | 40.46 | -0.11 | -0.27 | 39.72 | 40.685 | 39.56 | 5292149 |
| 1737070800 | 40.57 | 0.34 | 0.85 | 39.72 | 40.93 | 39.72 | 6106879 |
| 1736984400 | 40.23 | 1.64 | 4.25 | 39.27 | 40.53 | 38.88 | 5643767 |
| 1736898000 | 38.59 | 0.29 | 0.76 | 38.29 | 38.975 | 37.96 | 6951067 |
| 1736811600 | 38.3 | -0.02 | -0.05 | 38.51 | 38.75 | 37.7 | 5385993 |
| 1736552400 | 38.32 | 0.46 | 1.22 | 38.78 | 39.43 | 38.05 | 6666268 |
| 1736379600 | 37.86 | 1.18 | 3.22 | 36.95 | 37.9299 | 36.91 | 6433266 |
| 1736293200 | 36.68 | 0.67 | 1.86 | 36.12 | 36.84 | 35.91 | 4771380 |
| 1736206800 | 36.01 | 1.07 | 3.06 | 35.68 | 36.33 | 35.6 | 4426797 |
| 1735947600 | 34.94 | -0.63 | -1.77 | 35.6385 | 36.19 | 34.42 | 3965942 |
| 1735861200 | 35.57 | 0.52 | 1.48 | 35.76 | 35.77 | 34.89 | 3861610 |
| 1735688400 | 35.05 | -0.47 | -1.32 | 35.1 | 35.45 | 34.71 | 3779217 |
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
