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 | -1 | -3.37154416723 | 29.66 | 30.46 | 28.64 | 29856113 | 29.06833953 | CS |
| 4 | 6.38 | 28.6355475763 | 22.28 | 30.46 | 22.1119 | 33154070 | 26.50781688 | CS |
| 12 | 11.07 | 62.9334849346 | 17.59 | 30.46 | 17.05 | 25273061 | 23.64832942 | CS |
| 26 | 4.93 | 20.7753898019 | 23.73 | 30.46 | 15.07 | 25510296 | 22.66289546 | CS |
| 52 | 11.01 | 62.3796033994 | 17.65 | 30.46 | 13.78 | 25031788 | 21.36646167 | CS |
| 156 | 19.71 | 220.223463687 | 8.95 | 30.46 | 6.11 | 34773378 | 14.47498569 | CS |
| 260 | 12.18 | 73.9077669903 | 16.48 | 31.52 | 6.11 | 36539609 | 16.82757278 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 28.66 | -0.44 | -1.51 | 29.06 | 29.19 | 28.65 | 14576705 |
| 1752187200 | 29.1 | 0.27 | 0.94 | 29.01 | 29.405 | 28.94 | 22869163 |
| 1752100800 | 28.83 | -0.01 | -0.03 | 29.11 | 29.29 | 28.73 | 23871924 |
| 1752014400 | 28.84 | -0.47 | -1.60 | 29.62 | 29.74 | 28.8 | 26806641 |
| 1751928000 | 29.31 | -0.65 | -2.17 | 29.66 | 30.46 | 28.96 | 45876723 |
| 1751576640 | 29.96 | 0.31 | 1.05 | 29.7 | 30.2381 | 29.66 | 20052787 |
| 1751496000 | 29.65 | 1.01 | 3.53 | 28.635 | 29.72 | 28.62 | 33747600 |
| 1751409600 | 28.64 | 0.52 | 1.85 | 28.07 | 28.825 | 28.07 | 35556140 |
| 1751323200 | 28.12 | 0.86 | 3.15 | 27.32 | 28.18 | 27.18 | 32213611 |
| 1751064000 | 27.26 | 1.09 | 4.17 | 26.34 | 27.35 | 26.21 | 46833220 |
| 1750977600 | 26.17 | 0.69 | 2.71 | 25.68 | 26.27 | 25.53 | 29302080 |
| 1750891200 | 25.48 | -0.22 | -0.86 | 25.775 | 25.8 | 25.23 | 27524544 |
| 1750804800 | 25.7 | 1.66 | 6.91 | 25.02 | 26.525 | 24.95 | 70389733 |
| 1750718400 | 24.04 | 0.27 | 1.14 | 23.35 | 24.1 | 22.5818 | 43860496 |
| 1750459200 | 23.77 | 0.16 | 0.68 | 23.87 | 23.895 | 23.625 | 23628304 |
| 1750286400 | 23.61 | 0.33 | 1.42 | 23.25 | 23.81 | 23.19 | 19258749 |
| 1750200000 | 23.28 | -0.56 | -2.35 | 23.64 | 23.95 | 23.2 | 25099309 |
| 1750113600 | 23.84 | 1.43 | 6.38 | 23.17 | 23.85 | 22.89 | 32964942 |
| 1749854400 | 22.41 | -1.16 | -4.92 | 22.28 | 22.83 | 22.1119 | 36917298 |
| 1749768000 | 23.57 | -0.3 | -1.26 | 23.58 | 23.735 | 23.24 | 22804942 |
| 1749681600 | 23.87 | -0.64 | -2.61 | 24.605 | 24.63 | 23.7803 | 21310419 |
| 1749595200 | 24.51 | 0.3 | 1.24 | 24.26 | 24.52 | 24.12 | 13998348 |
| 1749508800 | 24.21 | -0.07 | -0.29 | 24.46 | 24.655 | 24.16 | 17917017 |
| 1749249600 | 24.28 | 0.26 | 1.08 | 24.29 | 24.32 | 24.0027 | 16646394 |
| 1749163200 | 24.02 | 0.19 | 0.80 | 23.77 | 24.4007 | 23.68 | 23976269 |
| 1749076800 | 23.83 | -0.1 | -0.42 | 23.915 | 24.01 | 23.59 | 21131140 |
| 1748990400 | 23.93 | 0.39 | 1.66 | 23.605 | 24.025 | 23.48 | 21181366 |
| 1748904000 | 23.54 | 0.32 | 1.38 | 23.05 | 23.59 | 22.895 | 19911671 |
| 1748644800 | 23.22 | 0.06 | 0.26 | 23.05 | 23.34 | 22.9 | 22364568 |
| 1748558400 | 23.16 | 0.16 | 0.70 | 23.05 | 23.34 | 22.92 | 14927155 |
| 1748472000 | 23 | -0.6 | -2.54 | 23.44 | 23.45 | 22.96 | 17973558 |
| 1748385600 | 23.6 | 1.35 | 6.07 | 22.57 | 23.67 | 22.57 | 27582555 |
| 1748040000 | 22.25 | -0.18 | -0.80 | 21.71 | 22.295 | 21.6217 | 15873561 |
| 1747953600 | 22.43 | 0.39 | 1.77 | 22.045 | 22.54 | 22.03 | 15178494 |
| 1747867200 | 22.04 | -0.86 | -3.76 | 22.53 | 22.6 | 21.84 | 22298244 |
| 1747780800 | 22.9 | -0.49 | -2.09 | 22.96 | 23.09 | 22.595 | 18777673 |
| 1747694400 | 23.39 | 0 | 0.00 | 22.975 | 23.41 | 22.75 | 19178150 |
| 1747435200 | 23.39 | 0.39 | 1.70 | 23.24 | 23.46 | 23.05 | 18674091 |
| 1747348800 | 23 | 0.01 | 0.04 | 22.75 | 23.11 | 22.5 | 25831471 |
| 1747262400 | 22.99 | 0.25 | 1.10 | 22.72 | 23.23 | 22.7 | 28255962 |
| 1747176000 | 22.74 | 0.61 | 2.76 | 22.21 | 22.78 | 21.98 | 27772507 |
| 1747089600 | 22.13 | 1.94 | 9.61 | 21.59 | 22.355 | 21.5503 | 43016520 |
| 1746830400 | 20.19 | -0.06 | -0.30 | 20.23 | 20.367 | 19.915 | 17369153 |
| 1746744000 | 20.25 | 0.56 | 2.84 | 19.98 | 20.5 | 19.9 | 30435894 |
| 1746657600 | 19.69 | 0.16 | 0.82 | 19.71 | 20.01 | 19.44 | 23038024 |
| 1746571200 | 19.53 | -0.03 | -0.15 | 19.22 | 19.72 | 19.22 | 15384689 |
| 1746484800 | 19.56 | -0.01 | -0.05 | 19.12 | 19.89 | 19.06 | 16757013 |
| 1746225600 | 19.57 | 0.94 | 5.05 | 19.04 | 19.64 | 19.0206 | 27607266 |
| 1746139200 | 18.63 | 0.29 | 1.58 | 18.68 | 18.8 | 18.51 | 20634030 |
| 1746052800 | 18.34 | -0.37 | -1.98 | 17.79 | 18.35 | 17.33 | 31776868 |
| 1745966400 | 18.71 | -0.15 | -0.80 | 19.17 | 19.22 | 18.305 | 30357544 |
| 1745880000 | 18.86 | 0.26 | 1.40 | 18.84 | 19.33 | 18.73 | 18016312 |
| 1745620800 | 18.6 | -0.1 | -0.53 | 18.7 | 18.88 | 18.39 | 14849821 |
| 1745534400 | 18.7 | 0.22 | 1.19 | 18.52 | 18.8 | 18.31 | 17237620 |
| 1745448000 | 18.48 | 0.5 | 2.78 | 18.88 | 19.52 | 18.4031 | 21299879 |
| 1745361600 | 17.98 | 0.74 | 4.29 | 17.56 | 17.99 | 17.4701 | 18440667 |
| 1745275200 | 17.24 | -0.75 | -4.17 | 17.59 | 17.835 | 17.05 | 18731289 |
| 1744929600 | 17.99 | 0.12 | 0.67 | 17.89 | 18.215 | 17.69 | 17696193 |
| 1744843200 | 17.87 | -0.13 | -0.72 | 17.91 | 18.25 | 17.515 | 21101995 |
| 1744756800 | 18 | 0.18 | 1.01 | 17.92 | 18.0299 | 17.59 | 22740080 |
| 1744670400 | 17.82 | 0.18 | 1.02 | 18.29 | 18.38 | 17.42 | 21768608 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
