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 | 12.65 | 16.677653263 | 75.85 | 90.61 | 75.85 | 2746408 | 86.84485884 | CS |
| 4 | 12.72 | 16.7854315123 | 75.78 | 90.61 | 71.5 | 2474060 | 79.58065546 | CS |
| 12 | 7.7 | 9.5297029703 | 80.8 | 94.97 | 65.1 | 2661868 | 79.04137768 | CS |
| 26 | -14.36 | -13.9607233132 | 102.86 | 131.5 | 65.1 | 2466892 | 92.16970509 | CS |
| 52 | -29.95 | -25.2849303504 | 118.45 | 151.03 | 65.1 | 2261222 | 106.02310147 | CS |
| 156 | -49.17 | -35.7158422314 | 137.67 | 214.7 | 65.1 | 1868464 | 132.57294446 | CS |
| 260 | 48.63 | 121.971407073 | 39.87 | 214.7 | 39.24 | 2051889 | 105.02478315 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 90.51 | 1.37 | 1.54 | 88.52 | 90.61 | 86.1401 | 2306340 |
| 1782513600 | 89.14 | 0.42 | 0.47 | 87.46 | 90 | 87.46 | 3050417 |
| 1782427200 | 88.72 | 3.31 | 3.88 | 86.09 | 90.11 | 86.05 | 3195507 |
| 1782340800 | 85.41 | 8.68 | 11.31 | 79.16 | 86.49 | 79.04 | 3565260 |
| 1782254400 | 76.73 | -0.6 | -0.78 | 75.85 | 79.32 | 75.85 | 1614514 |
| 1782168000 | 77.33 | -3.26 | -4.05 | 80 | 80.5062 | 76.985 | 2071288 |
| 1781822400 | 80.59 | 4.45 | 5.84 | 78 | 82.685 | 77.5 | 3639621 |
| 1781736000 | 76.14 | -2.6 | -3.30 | 78.08 | 82.56 | 75.94 | 3583581 |
| 1781649600 | 78.74 | 0.93 | 1.20 | 78.61 | 80.5 | 78.255 | 1618793 |
| 1781563200 | 77.81 | 0.04 | 0.05 | 80.15 | 82.32 | 77.37 | 2004439 |
| 1781304000 | 77.77 | -0.8 | -1.02 | 79 | 79.76 | 77.45 | 1451612 |
| 1781217600 | 78.57 | 3.95 | 5.29 | 74.81 | 78.75 | 72.66 | 2407849 |
| 1781131200 | 74.62 | -2.92 | -3.77 | 77.62 | 78.75 | 74.59 | 3015695 |
| 1781044800 | 77.54 | 4.42 | 6.04 | 73.97 | 78.39 | 73.61 | 3107120 |
| 1780958400 | 73.12 | -0.52 | -0.71 | 72.54 | 74.03 | 71.5 | 1769499 |
| 1780699200 | 73.64 | -1.34 | -1.79 | 73.84 | 75.19 | 72.06 | 2395381 |
| 1780612800 | 74.98 | 0.72 | 0.97 | 75.07 | 76.44 | 73.37 | 2270469 |
| 1780526400 | 74.26 | -1.11 | -1.47 | 74.04 | 75.08 | 72.79 | 2221265 |
| 1780440000 | 75.37 | -0.25 | -0.33 | 75.78 | 76.24 | 73.63 | 1718741 |
| 1780353600 | 75.62 | -0.64 | -0.84 | 76 | 76.67 | 74.34 | 2076451 |
| 1780094400 | 76.26 | -0.46 | -0.60 | 76.46 | 77.63 | 75.89 | 10161987 |
| 1780008000 | 76.72 | -0.75 | -0.97 | 76.28 | 77.31 | 74.55 | 2471229 |
| 1779921600 | 77.47 | 3.06 | 4.11 | 76.26 | 79.8199 | 76.26 | 2622242 |
| 1779835200 | 74.41 | 0.26 | 0.35 | 75.01 | 76.5 | 74 | 1864550 |
| 1779489600 | 74.15 | 0.29 | 0.39 | 73.91 | 74.99 | 71.93 | 1919767 |
| 1779403200 | 73.86 | 2.63 | 3.69 | 69.68 | 74.065 | 67.88 | 3241713 |
| 1779316800 | 71.23 | 4.84 | 7.29 | 66.4 | 71.355 | 65.099999 | 3275148 |
| 1779230400 | 66.39 | -3.79 | -5.40 | 69 | 69.98 | 66.135 | 2809607 |
| 1779144000 | 70.18 | -0.23 | -0.33 | 70.59 | 72.95 | 69.91 | 2173950 |
| 1778884800 | 70.41 | -3.17 | -4.31 | 72.23 | 73 | 69.86 | 2932356 |
| 1778798400 | 73.58 | 1.26 | 1.74 | 72.59 | 74.29 | 71.71 | 2337453 |
| 1778712000 | 72.32 | -0.46 | -0.63 | 72.31 | 72.62 | 70.61 | 2780034 |
| 1778625600 | 72.78 | -2.1 | -2.80 | 74.57 | 74.96 | 72.1 | 3134403 |
| 1778539200 | 74.88 | -2.52 | -3.26 | 77.11 | 77.46 | 74.58 | 2217601 |
| 1778280000 | 77.4 | -2.01 | -2.53 | 79.54 | 79.98 | 77.27 | 2023974 |
| 1778193600 | 79.41 | -0.62 | -0.77 | 81.29 | 83.2299 | 79.25 | 3736925 |
| 1778107200 | 80.03 | 5.47 | 7.34 | 77.74 | 81.45 | 77.305 | 3611874 |
| 1778020800 | 74.56 | 0.81 | 1.10 | 74.98 | 75.955 | 73.4 | 2777226 |
| 1777934400 | 73.75 | -1.97 | -2.60 | 75 | 76.4099 | 73.5 | 4229148 |
| 1777675200 | 75.72 | -3.37 | -4.26 | 79.84 | 79.97 | 75.38 | 3694602 |
| 1777588800 | 79.09 | -4.29 | -5.15 | 83.49 | 85.88 | 77.855 | 5931949 |
| 1777502400 | 83.38 | -4.74 | -5.38 | 87.86 | 88.07 | 83.165 | 4403742 |
| 1777416000 | 88.12 | -1.76 | -1.96 | 89.29 | 90.82 | 87.57 | 1987947 |
| 1777329600 | 89.88 | -0.16 | -0.18 | 89.49 | 91.7 | 88.86 | 1465509 |
| 1777070400 | 90.04 | -0.1 | -0.11 | 90.42 | 91.285 | 89.38 | 1234432 |
| 1776984000 | 90.14 | -0.49 | -0.54 | 90.63 | 91.9 | 88.66 | 2062141 |
| 1776897600 | 90.63 | 0.87 | 0.97 | 91.5 | 91.83 | 89.2901 | 1512831 |
| 1776811200 | 89.76 | -1.56 | -1.71 | 93.12 | 94.97 | 89.09 | 1957304 |
| 1776724800 | 91.32 | 2.82 | 3.19 | 88.06 | 91.74 | 86.5201 | 2605762 |
| 1776465600 | 88.5 | 4.6 | 5.48 | 89.05 | 92.24 | 87.655 | 2737779 |
| 1776379200 | 83.9 | -1.23 | -1.44 | 85.03 | 86.245 | 83.15 | 2346743 |
| 1776292800 | 85.13 | -2.64 | -3.01 | 87.8 | 88.01 | 83.93 | 1797055 |
| 1776206400 | 87.77 | 0.24 | 0.27 | 87.53 | 88.95 | 86.965 | 1198002 |
| 1776120000 | 87.53 | 2.23 | 2.61 | 83.79 | 87.68 | 82.69 | 2147388 |
| 1775860800 | 85.3 | 0.09 | 0.11 | 85.25 | 87.11 | 83.7 | 1312188 |
| 1775774400 | 85.21 | 2.12 | 2.55 | 82 | 86.23 | 82 | 1735446 |
| 1775688000 | 83.09 | 4.16 | 5.27 | 84.2 | 86.664 | 82 | 2542705 |
| 1775601600 | 78.93 | -3.13 | -3.81 | 80.8 | 80.96 | 77.575 | 2310165 |
| 1775515200 | 82.06 | 2.94 | 3.72 | 78.73 | 82.1875 | 78.22 | 2010114 |
| 1775169600 | 79.12 | -1.85 | -2.28 | 79.01 | 81.83 | 76.5 | 2065820 |
| 1775083200 | 80.97 | -1.36 | -1.65 | 82.3 | 83.09 | 80.89 | 1756293 |
| 1774996800 | 82.33 | 3.48 | 4.41 | 80.72 | 84.47 | 80.29 | 2114678 |
| 1774910400 | 78.85 | -1.58 | -1.96 | 81.5 | 81.655 | 78.55 | 1875541 |
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
