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 | 2.3828 | 3.11355024174 | 76.53 | 80.46 | 76.1794 | 183058 | 78.84384506 | CS |
| 4 | -9.7972 | -11.0440762034 | 88.71 | 88.765 | 74.59 | 249891 | 82.58826001 | CS |
| 12 | -14.5472 | -15.5651615664 | 93.46 | 94.89 | 74.59 | 204688 | 85.55338454 | CS |
| 26 | -17.1772 | -17.8761577688 | 96.09 | 110.67 | 74.59 | 208569 | 93.15866919 | CS |
| 52 | 5.4528 | 7.42281513749 | 73.46 | 110.67 | 64.13 | 226692 | 83.47478669 | CS |
| 156 | -3.2772 | -3.98734639251 | 82.19 | 110.67 | 50.05 | 168666 | 73.58850969 | CS |
| 260 | 41.6528 | 111.789586688 | 37.26 | 110.67 | 33.52 | 150627 | 72.38567859 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 78.92 | 0.01 | 0.01 | 78.74 | 80 | 78.43 | 250943 |
| 1742510400 | 78.91 | -0.52 | -0.65 | 78.39 | 79.925 | 78.39 | 180403 |
| 1742424000 | 79.43 | 0.45 | 0.57 | 78.78 | 80.46 | 78.78 | 174162 |
| 1742337600 | 78.98 | -0.08 | -0.10 | 79.08 | 79.59 | 77.91 | 157113 |
| 1742251200 | 79.06 | 1.36 | 1.75 | 77.43 | 79.11 | 77.2 | 239896 |
| 1741992000 | 77.7 | 2.18 | 2.89 | 76.53 | 78.33 | 76.1794 | 163717 |
| 1741905600 | 75.52 | -1.55 | -2.01 | 77.37 | 77.65 | 74.59 | 359905 |
| 1741819200 | 77.07 | -3.28 | -4.08 | 80.67 | 81.118 | 76.8 | 450489 |
| 1741732800 | 80.35 | -4.91 | -5.76 | 85.4 | 86.11 | 80.18 | 329454 |
| 1741646400 | 85.26 | -2.15 | -2.46 | 86 | 87.22 | 83.875 | 321562 |
| 1741390800 | 87.41 | 1.38 | 1.60 | 86.05 | 88.49 | 84.255 | 241702 |
| 1741304400 | 86.03 | 3.04 | 3.66 | 82.37 | 87.19 | 80.1 | 424071 |
| 1741218000 | 82.99 | 0.43 | 0.52 | 82.45 | 83.39 | 82.05 | 355915 |
| 1741131600 | 82.56 | -3.04 | -3.55 | 84.84 | 84.84 | 81.89 | 227207 |
| 1741045200 | 85.6 | -1.8 | -2.06 | 86.87 | 87.85 | 84.66 | 208007 |
| 1740786000 | 87.4 | 0.99 | 1.15 | 86 | 87.99 | 85.4201 | 206184 |
| 1740699600 | 86.41 | -0.29 | -0.33 | 86.49 | 87.56 | 86.18 | 122217 |
| 1740613200 | 86.7 | -0.5 | -0.57 | 87.2 | 87.85 | 84.96 | 297346 |
| 1740526800 | 87.2 | 0.38 | 0.44 | 87.44 | 88.1 | 87.035 | 200163 |
| 1740440400 | 86.82 | 0.49 | 0.57 | 86.41 | 87.48 | 85.6 | 156244 |
| 1740181200 | 86.33 | -0.21 | -0.24 | 88.71 | 88.765 | 85.25 | 186333 |
| 1740094800 | 86.54 | 0.13 | 0.15 | 86.3 | 86.98 | 85.45 | 178911 |
| 1740008400 | 86.41 | -0.04 | -0.05 | 86.24 | 87.27 | 85.16 | 114390 |
| 1739922000 | 86.45 | 1.19 | 1.40 | 85.89 | 86.515 | 84.592 | 94570 |
| 1739576400 | 85.26 | 0.86 | 1.02 | 85.06 | 85.83 | 84.78 | 82018 |
| 1739490000 | 84.4 | 0.77 | 0.92 | 84.04 | 84.45 | 82.945 | 220889 |
| 1739403600 | 83.63 | -2.58 | -2.99 | 84.33 | 84.67 | 83.11 | 149112 |
| 1739317200 | 86.21 | -0.62 | -0.71 | 86.02 | 86.8199 | 86.02 | 129140 |
| 1739230800 | 86.83 | -2.17 | -2.44 | 89.6 | 89.6 | 86.76 | 237886 |
| 1738971600 | 89 | -0.31 | -0.35 | 89.19 | 89.665 | 87.93 | 176204 |
| 1738885200 | 89.31 | 0.97 | 1.10 | 89.17 | 89.48 | 88.3 | 212848 |
| 1738798800 | 88.34 | 1.22 | 1.40 | 87.5 | 88.35 | 87.02 | 221727 |
| 1738712400 | 87.12 | -0.03 | -0.03 | 86.74 | 87.35 | 85.69 | 268770 |
| 1738626000 | 87.15 | -1.48 | -1.67 | 86.77 | 88 | 85.695 | 190691 |
| 1738366800 | 88.63 | -0.2 | -0.23 | 88.88 | 89.3901 | 87.92 | 143366 |
| 1738280400 | 88.83 | 0.39 | 0.44 | 89.3 | 89.81 | 88.04 | 160422 |
| 1738194000 | 88.44 | -1.67 | -1.85 | 90.52 | 90.52 | 87.74 | 146609 |
| 1738107600 | 90.11 | 0.08 | 0.09 | 89.6 | 91.07 | 89.6 | 137820 |
| 1738021200 | 90.03 | 1.21 | 1.36 | 88.58 | 90.44 | 88.29 | 206754 |
| 1737762000 | 88.82 | 2.17 | 2.50 | 88.3 | 89.84 | 87.675 | 309981 |
| 1737675600 | 86.65 | 0 | 0.00 | 86.65 | 86.65 | 86.65 | 0 |
| 1737589200 | 86.65 | -2.55 | -2.86 | 88.59 | 89.45 | 86.06 | 374656 |
| 1737502800 | 89.2 | 0.98 | 1.11 | 89.25 | 90 | 88.49 | 225842 |
| 1737157200 | 88.22 | 0.15 | 0.17 | 88.78 | 89.24 | 87.44 | 181859 |
| 1737070800 | 88.07 | 1.24 | 1.43 | 87.29 | 88.12 | 86.81 | 203359 |
| 1736984400 | 86.83 | 0.39 | 0.45 | 88.38 | 89.1 | 86.46 | 194037 |
| 1736898000 | 86.44 | 1.77 | 2.09 | 85.24 | 86.51 | 85.13 | 239014 |
| 1736811600 | 84.67 | -1.11 | -1.29 | 84.34 | 85.405 | 82.845 | 337192 |
| 1736552400 | 85.78 | -3.71 | -4.15 | 87.47 | 87.995 | 85.33 | 185456 |
| 1736379600 | 89.49 | 0.04 | 0.04 | 88.67 | 89.54 | 88.1 | 182070 |
| 1736293200 | 89.45 | -1.31 | -1.44 | 90.88 | 91.205 | 88.81 | 119063 |
| 1736206800 | 90.76 | -1.84 | -1.99 | 92.85 | 93.3 | 90.445 | 105988 |
| 1735947600 | 92.6 | 1.23 | 1.35 | 92.02 | 92.86 | 91.11 | 173810 |
| 1735861200 | 91.37 | -0.97 | -1.05 | 92.62 | 93.22 | 90.935 | 98371 |
| 1735688400 | 92.34 | -0.23 | -0.25 | 92.84 | 93.2 | 91.97 | 86603 |
| 1735602000 | 92.57 | -0.78 | -0.84 | 92.53 | 93.255 | 91.44 | 96455 |
| 1735342800 | 93.35 | -1.21 | -1.28 | 93.6 | 94.89 | 92.1606 | 101720 |
| 1735256400 | 94.56 | 0.86 | 0.92 | 92.96 | 94.61 | 92.96 | 96377 |
| 1735077840 | 93.7 | 1.12 | 1.21 | 92.8 | 93.92 | 92.42 | 59357 |
| 1734997200 | 92.58 | 0.09 | 0.10 | 92.16 | 92.94 | 91.5 | 133382 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
