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 | 8.48 | 7.97217260506 | 106.37 | 116.37 | 101.87 | 733417 | 109.06624618 | CS |
| 4 | 3.55 | 3.18957771788 | 111.3 | 119.63 | 99.07 | 831435 | 106.856411 | CS |
| 12 | -47.2 | -29.1268127121 | 162.05 | 176.64 | 99.07 | 938721 | 131.51971716 | CS |
| 26 | -50.66 | -30.6084224518 | 165.51 | 176.64 | 99.07 | 821227 | 137.53409375 | CS |
| 52 | 17.63 | 18.1341287801 | 97.22 | 176.64 | 96.31 | 768566 | 130.9935937 | CS |
| 156 | 21.61 | 23.1767481767 | 93.24 | 176.64 | 50.2006 | 748730 | 94.65855973 | CS |
| 260 | 103.96 | 954.63728191 | 10.89 | 176.64 | 10.13 | 696159 | 80.12133773 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743633600 | 114.85 | 3.85 | 3.47 | 109.4 | 116.37 | 109.365 | 721312 |
| 1743547200 | 111 | 3.57 | 3.32 | 106.73 | 111.38 | 106.09 | 791438 |
| 1743460800 | 107.43 | 3.26 | 3.13 | 102.26 | 107.54 | 101.87 | 931597 |
| 1743201600 | 104.17 | -3.1 | -2.89 | 107.18 | 107.4 | 102.41 | 639250 |
| 1743115200 | 107.27 | 0.66 | 0.62 | 106.37 | 109.3 | 104.84 | 583489 |
| 1743028800 | 106.61 | -2.92 | -2.67 | 108.72 | 109.28 | 104.93 | 715207 |
| 1742942400 | 109.53 | -2.83 | -2.52 | 110.9 | 112.18 | 108.58 | 863284 |
| 1742856000 | 112.36 | 7.63 | 7.29 | 108.34 | 113.31 | 106.15 | 707894 |
| 1742596800 | 104.73 | -2.56 | -2.39 | 105.78 | 107.64 | 103.465 | 1093541 |
| 1742510400 | 107.29 | 2.04 | 1.94 | 104.51 | 108.43 | 104.51 | 672872 |
| 1742424000 | 105.25 | 3.05 | 2.98 | 102.2 | 106.76 | 101.7 | 757945 |
| 1742337600 | 102.2 | -1.72 | -1.66 | 102.8 | 103.44 | 100.26 | 867087 |
| 1742251200 | 103.92 | 2.11 | 2.07 | 102.25 | 104.1 | 100.565 | 717305 |
| 1741992000 | 101.81 | 0.9 | 0.89 | 102.86 | 104.11 | 100.97 | 727398 |
| 1741905600 | 100.91 | -1.49 | -1.46 | 102.31 | 103.16 | 99.07 | 643803 |
| 1741819200 | 102.4 | 0.87 | 0.86 | 104.58 | 106.15 | 101.53 | 721342 |
| 1741732800 | 101.53 | -1.63 | -1.58 | 102.29 | 104.88 | 99.64 | 722768 |
| 1741646400 | 103.16 | -5.44 | -5.01 | 106.21 | 106.97 | 100.06 | 1221058 |
| 1741390800 | 108.6 | -8.09 | -6.93 | 114.63 | 116.7 | 105.33 | 1302786 |
| 1741304400 | 116.69 | 2.99 | 2.63 | 111.3 | 119.63 | 110.815 | 1227318 |
| 1741218000 | 113.7 | 1.88 | 1.68 | 110.98 | 113.86 | 109.29 | 920677 |
| 1741131600 | 111.82 | -3.06 | -2.66 | 112.8 | 114.4 | 109.83 | 1149385 |
| 1741045200 | 114.88 | -7.55 | -6.17 | 123.65 | 123.795 | 114.6 | 1173650 |
| 1740786000 | 122.43 | 1.67 | 1.38 | 120.89 | 124.05 | 120.19 | 987827 |
| 1740699600 | 120.76 | -9.02 | -6.95 | 129.8 | 130.1 | 119.815 | 1516077 |
| 1740613200 | 129.78 | 3.84 | 3.05 | 127.92 | 133.6 | 127.01 | 1196776 |
| 1740526800 | 125.94 | -2.45 | -1.91 | 128.21 | 129.4399 | 125.19 | 522506 |
| 1740440400 | 128.38999 | 0.06 | 0.05 | 129.06 | 129.44999 | 125.48 | 1009834 |
| 1740181200 | 128.33 | -3.88 | -2.93 | 134.07 | 134.69999 | 126.501 | 757219 |
| 1740094800 | 132.21 | -1.25 | -0.94 | 132.78 | 134.11 | 129.63999 | 632337 |
| 1740008400 | 133.46 | -4.54 | -3.29 | 136.62 | 138.12 | 131.6 | 702430 |
| 1739922000 | 138 | 0.74 | 0.54 | 137.81 | 141.33 | 136.43 | 750069 |
| 1739576400 | 137.26 | 2.5 | 1.86 | 137.31 | 138.51 | 135.239 | 908119 |
| 1739490000 | 134.76 | 2.9 | 2.20 | 131.6 | 134.78 | 130.33 | 826391 |
| 1739403600 | 131.86 | 1.72 | 1.32 | 129.08 | 132.38 | 129.08 | 837501 |
| 1739317200 | 130.13999 | -8.01 | -5.80 | 136.62 | 136.75 | 129.41 | 1407383 |
| 1739230800 | 138.15 | -1.8 | -1.29 | 141.5 | 141.5 | 134.4 | 1017551 |
| 1738971600 | 139.94999 | -1.33 | -0.94 | 140.69999 | 142.25 | 139.03 | 466926 |
| 1738885200 | 141.28 | -2.78 | -1.93 | 145.32 | 146.24 | 140.72 | 783487 |
| 1738798800 | 144.06 | -0.16 | -0.11 | 144.52 | 144.99 | 139.57 | 970758 |
| 1738712400 | 144.22 | -1.3 | -0.89 | 147.11 | 147.22999 | 140.66 | 1083094 |
| 1738626000 | 145.52 | -15.33 | -9.53 | 155.02 | 156.54 | 144.145 | 2361895 |
| 1738366800 | 160.85 | -13.67 | -7.83 | 157.25 | 173.155 | 155.25 | 2619084 |
| 1738280400 | 174.52 | 1.08 | 0.62 | 174.25 | 176.53 | 172.21 | 1128752 |
| 1738194000 | 173.44 | -0.53 | -0.30 | 173.41 | 176.64 | 172.26 | 755429 |
| 1738107600 | 173.97 | 5.55 | 3.30 | 169.75 | 173.97 | 168.29 | 551665 |
| 1738021200 | 168.42 | -0.34 | -0.20 | 166.56 | 168.46 | 164.8 | 856991 |
| 1737762000 | 168.76 | 5.32 | 3.26 | 167.4 | 170.77 | 165.75 | 429373 |
| 1737675600 | 163.44 | 0 | 0.00 | 163.44 | 163.44 | 163.44 | 0 |
| 1737589200 | 163.44 | 1.69 | 1.04 | 160.93 | 165.85 | 160.93 | 780377 |
| 1737502800 | 161.75 | 1.05 | 0.65 | 163.225 | 163.4781 | 158.76 | 723257 |
| 1737157200 | 160.69999 | 7.43 | 4.85 | 155.4 | 162.18 | 154.745 | 914058 |
| 1737070800 | 153.27 | 1.24 | 0.82 | 152.01 | 154.46 | 149.97999 | 564533 |
| 1736984400 | 152.03 | 1.95 | 1.30 | 154.86 | 155.74 | 150.43 | 1094224 |
| 1736898000 | 150.08 | -4.89 | -3.16 | 155.03 | 157 | 149.11 | 1218798 |
| 1736811600 | 154.97 | -1.17 | -0.75 | 158.5 | 168.74 | 153.63999 | 1412033 |
| 1736552400 | 156.13999 | -4.2 | -2.62 | 162.05 | 163.04 | 155.26 | 909200 |
| 1736379600 | 160.34 | -0.07 | -0.04 | 158.56 | 160.4 | 153.88999 | 617438 |
| 1736293200 | 160.41 | 2.53 | 1.60 | 159.56 | 162 | 156.71 | 740696 |
| 1736206800 | 157.88 | -0.62 | -0.39 | 160 | 162.365 | 157.5 | 985825 |
| 1735947600 | 158.5 | 5.88 | 3.85 | 156.21 | 158.63 | 151.16 | 570708 |
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
