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 | -21.65 | -7.25682107662 | 298.34 | 299.25 | 275 | 46938 | 282.3913967 | CS |
| 4 | -28.5 | -9.33844490318 | 305.19 | 311.06 | 275 | 79170 | 298.71592154 | CS |
| 12 | -43.63 | -13.6207542458 | 320.32 | 363.72 | 275 | 74248 | 316.65385902 | CS |
| 26 | -30.95 | -10.0604602782 | 307.64 | 381.52 | 275 | 65574 | 329.26698223 | CS |
| 52 | -46.21 | -14.3109321771 | 322.9 | 381.52 | 275 | 73336 | 321.94499382 | CS |
| 156 | -7.32 | -2.57737403613 | 284.01 | 381.52 | 165 | 58233 | 297.26564081 | CS |
| 260 | 89.39 | 47.7255739455 | 187.3 | 381.52 | 165 | 54694 | 272.91878871 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 276.33 | -1.8 | -0.65 | 276.77999 | 281.81 | 275 | 29293 |
| 1781044800 | 278.13 | -3.71 | -1.32 | 281.815 | 286.5802 | 275.2 | 59251 |
| 1780958400 | 281.83999 | -0.3 | -0.11 | 282.77 | 284.62 | 277.97 | 41367 |
| 1780699200 | 282.14 | -10.66 | -3.64 | 292.8 | 294.01 | 281.815 | 59825 |
| 1780612800 | 292.8 | -3.97 | -1.34 | 298.33999 | 299.25 | 292.42 | 44953 |
| 1780526400 | 296.77 | -6.26 | -2.07 | 301.8 | 302.62 | 296 | 33828 |
| 1780440000 | 303.02999 | 6.36 | 2.14 | 298.93 | 304.4144 | 296.14999 | 71086 |
| 1780353600 | 296.67 | 0.27 | 0.09 | 293.51 | 297.76 | 291.7301 | 93090 |
| 1780094400 | 296.39999 | -4.23 | -1.41 | 300.63 | 301.58 | 295.1001 | 83071 |
| 1780008000 | 300.63 | -4.96 | -1.62 | 303.83999 | 306.315 | 299.08 | 72443 |
| 1779921600 | 305.58999 | -3.98 | -1.29 | 303 | 306.785 | 302.75 | 101318 |
| 1779835200 | 309.57 | 7.81 | 2.59 | 301.82 | 311.06 | 301.82 | 83075 |
| 1779489600 | 301.76 | -6.96 | -2.25 | 307.92 | 310 | 300.37 | 92125 |
| 1779403200 | 308.72 | -1.78 | -0.57 | 309.36 | 310.48 | 304.77999 | 82173 |
| 1779316800 | 310.5 | 10.71 | 3.57 | 300.17 | 310.57 | 298.63 | 90816 |
| 1779230400 | 299.79 | 2.67 | 0.90 | 295.48 | 302.89 | 293.33 | 155172 |
| 1779144000 | 297.12 | 0.98 | 0.33 | 296.69 | 299 | 295.87 | 100157 |
| 1778884800 | 296.14 | -5 | -1.66 | 298.39999 | 298.81 | 293.285 | 91022 |
| 1778798400 | 301.14 | -4.07 | -1.33 | 305.19 | 307.8 | 299.015 | 120173 |
| 1778712000 | 305.20999 | -4.07 | -1.32 | 310.27 | 310.27 | 303.88 | 76718 |
| 1778625600 | 309.27999 | -4.61 | -1.47 | 313.83 | 314.22 | 306.94 | 82639 |
| 1778539200 | 313.89 | 4.9 | 1.59 | 308.99 | 313.89 | 308.45999 | 64316 |
| 1778280000 | 308.99 | -3.26 | -1.04 | 315.06 | 315.06 | 307.33499 | 54536 |
| 1778193600 | 312.25 | 1.71 | 0.55 | 311.2 | 314.795 | 309.125 | 48328 |
| 1778107200 | 310.54 | 3.75 | 1.22 | 310 | 312 | 307.24 | 105896 |
| 1778020800 | 306.79 | 7.94 | 2.66 | 302.75 | 309.58 | 300.0415 | 77823 |
| 1777934400 | 298.85 | -4.09 | -1.35 | 301.45999 | 307.99 | 297.995 | 61070 |
| 1777675200 | 302.94 | -2.9 | -0.95 | 304.70999 | 307.87 | 299.20999 | 72921 |
| 1777588800 | 305.83999 | 6.62 | 2.21 | 302.27999 | 305.83999 | 298.985 | 70473 |
| 1777502400 | 299.22 | -5.95 | -1.95 | 303.25 | 304.42 | 298.16 | 70780 |
| 1777416000 | 305.17 | -2.97 | -0.96 | 306.89999 | 307.41 | 303.575 | 43400 |
| 1777329600 | 308.14 | -9.7 | -3.05 | 317.6 | 318.41 | 307.51 | 45959 |
| 1777070400 | 317.83999 | 2.69 | 0.85 | 314.66 | 323.6 | 307.81 | 80870 |
| 1776984000 | 315.14999 | -9.42 | -2.90 | 316.8 | 324.86 | 309.43 | 97438 |
| 1776897600 | 324.57 | 0.23 | 0.07 | 325.77999 | 331.98 | 324.35 | 44869 |
| 1776811200 | 324.33999 | -7.88 | -2.37 | 330.12 | 334.13 | 323.0751 | 74607 |
| 1776724800 | 332.22 | -5.39 | -1.60 | 336.39 | 337.14 | 327.47 | 66396 |
| 1776465600 | 337.61 | -1.57 | -0.46 | 342.63 | 344 | 337.61 | 62127 |
| 1776379200 | 339.18 | -3.35 | -0.98 | 342.96 | 344.56 | 336.73 | 64380 |
| 1776292800 | 342.53 | 1.46 | 0.43 | 340.77 | 345.67 | 336.4825 | 45183 |
| 1776206400 | 341.07 | -0.62 | -0.18 | 345.67 | 345.67 | 340.455 | 53058 |
| 1776120000 | 341.69 | -5.92 | -1.70 | 343 | 347.99 | 340.64 | 28625 |
| 1775860800 | 347.61 | -8.34 | -2.34 | 357.53 | 360.79 | 346.425 | 63524 |
| 1775774400 | 355.95 | 0.62 | 0.17 | 354.22 | 363.72 | 354.22 | 60241 |
| 1775688000 | 355.33 | 20.8 | 6.22 | 347.96 | 359.875 | 347.77 | 107846 |
| 1775601600 | 334.52999 | -5.16 | -1.52 | 340.57 | 341.3975 | 331.31 | 41373 |
| 1775515200 | 339.69 | -7.61 | -2.19 | 347.18 | 348.94 | 335.02999 | 36234 |
| 1775169600 | 347.3 | 3.72 | 1.08 | 338.33 | 349.96 | 336.99 | 136723 |
| 1775083200 | 343.58 | 7.45 | 2.22 | 340.55 | 345 | 335.78 | 67101 |
| 1774996800 | 336.13 | 11.38 | 3.50 | 329.17 | 338.805 | 328.2 | 175147 |
| 1774910400 | 324.75 | -4.81 | -1.46 | 334.89 | 336.175 | 323.95 | 102713 |
| 1774651200 | 329.56 | -4.72 | -1.41 | 331.98 | 336.095 | 329.13 | 74652 |
| 1774564800 | 334.27999 | -5.18 | -1.53 | 336.04 | 341.1244 | 333.55 | 176822 |
| 1774478400 | 339.46 | 12.87 | 3.94 | 331.58 | 341.91 | 329.33 | 106998 |
| 1774392000 | 326.58999 | 6.83 | 2.14 | 315.62 | 328.185 | 315.62 | 42944 |
| 1774305600 | 319.76 | 2.27 | 0.71 | 323.61 | 325.92 | 317.77499 | 38887 |
| 1774046400 | 317.49 | -9.13 | -2.80 | 325.72 | 329.04 | 317.47 | 37471 |
| 1773960000 | 326.62 | 5.92 | 1.85 | 320.32 | 327.70999 | 315.29 | 40172 |
| 1773873600 | 320.7 | -3.32 | -1.02 | 324.26 | 324.755 | 319.62 | 41673 |
| 1773787200 | 324.02 | -1.68 | -0.52 | 328.23 | 333.40499 | 321.27499 | 55264 |
| 1773700800 | 325.7 | 8.43 | 2.66 | 321.87 | 330.82 | 321.87 | 185094 |
| 1773441600 | 317.27 | -4.36 | -1.36 | 323.05 | 327.5 | 316.295 | 46362 |
| 1773355200 | 321.63 | -13 | -3.88 | 330.14 | 335.5 | 320.38 | 35577 |
| 1773268800 | 334.63 | -0.77 | -0.23 | 337 | 339.705 | 331.7 | 38154 |
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
