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 | -5.805 | -3.66350067843 | 158.455 | 160.465 | 152.52 | 283360 | 155.63072264 | CS |
| 4 | 15.45 | 11.2609329446 | 137.2 | 160.465 | 128.08 | 347713 | 145.62099125 | CS |
| 12 | 34.71 | 29.4302187553 | 117.94 | 160.465 | 110.95 | 391542 | 131.59549002 | CS |
| 26 | 30.82 | 25.2975457605 | 121.83 | 160.465 | 107.44 | 426035 | 129.40775945 | CS |
| 52 | 42.65 | 38.7727272727 | 110 | 160.465 | 106.56 | 346412 | 124.80291526 | CS |
| 156 | 39.07 | 34.3986617362 | 113.58 | 160.465 | 78.12 | 350242 | 106.82730161 | CS |
| 260 | 77 | 101.784534038 | 75.65 | 160.465 | 55.25 | 364990 | 95.95490745 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 152.65 | -0.4 | -0.26 | 154.88 | 156.055 | 151.08 | 256585 |
| 1782945600 | 153.05 | -2.52 | -1.62 | 155.44999 | 157.34 | 152.84 | 320869 |
| 1782859200 | 155.57 | 0.04 | 0.03 | 154.38 | 157 | 153.5 | 193773 |
| 1782772800 | 155.53 | -1.66 | -1.06 | 155.35 | 156.5999 | 153.58 | 311817 |
| 1782513600 | 157.19 | 0.15 | 0.10 | 156 | 158.44999 | 155.0001 | 261973 |
| 1782427200 | 157.04 | 0.18 | 0.11 | 158.455 | 160.465 | 155.62 | 328366 |
| 1782340800 | 156.86 | 4.93 | 3.24 | 154.09 | 159.91999 | 152.54 | 387286 |
| 1782254400 | 151.93 | -1.06 | -0.69 | 150 | 153.97 | 147.41 | 256409 |
| 1782168000 | 152.99 | 1.95 | 1.29 | 150.3 | 156.25 | 149.78 | 428115 |
| 1781822400 | 151.04 | 7.81 | 5.45 | 146.9 | 153 | 146.9 | 581181 |
| 1781736000 | 143.22999 | -0.13 | -0.09 | 144.44999 | 146.3 | 142.96 | 239265 |
| 1781649600 | 143.36 | -1.04 | -0.72 | 145.44 | 147 | 142.93 | 329676 |
| 1781563200 | 144.4 | 2.71 | 1.91 | 147.55 | 151.94999 | 143.52 | 642792 |
| 1781304000 | 141.69 | 2.6 | 1.87 | 141.25 | 142.34 | 139 | 369912 |
| 1781217600 | 139.09 | 10.58 | 8.23 | 128.5 | 139.26 | 128.08 | 349240 |
| 1781131200 | 128.51 | -6.86 | -5.07 | 133.38 | 135.27 | 128.29 | 284890 |
| 1781044800 | 135.37 | 3.69 | 2.80 | 133 | 136.32 | 131.56 | 431267 |
| 1780958400 | 131.68 | -1.91 | -1.43 | 133.97999 | 135.32 | 131.5 | 227597 |
| 1780699200 | 133.59 | 0.45 | 0.34 | 132.38 | 135.04 | 131.01 | 251875 |
| 1780612800 | 133.13999 | -2.7 | -1.99 | 137.19999 | 138.88 | 132.3 | 410236 |
| 1780526400 | 135.84 | -0.99 | -0.72 | 135.81 | 137.15 | 134.43 | 518109 |
| 1780440000 | 136.83 | -3.57 | -2.54 | 140.4 | 141.35 | 136.235 | 343628 |
| 1780353600 | 140.4 | -2.49 | -1.74 | 141 | 141.86 | 138.4901 | 255719 |
| 1780094400 | 142.88999 | 0.73 | 0.51 | 140 | 144.3371 | 139 | 216485 |
| 1780008000 | 142.16 | -0.79 | -0.55 | 139.93 | 143.54 | 138.93 | 332177 |
| 1779921600 | 142.94999 | 0.69 | 0.49 | 143.54 | 145.57 | 142.72999 | 381028 |
| 1779835200 | 142.26 | 5.26 | 3.84 | 141.01 | 143.8 | 140.41 | 325867 |
| 1779489600 | 137 | -0.07 | -0.05 | 137.72999 | 140 | 135.84 | 282568 |
| 1779403200 | 137.07 | 1.44 | 1.06 | 131.56 | 137.41 | 130.03 | 329907 |
| 1779316800 | 135.63 | 7.46 | 5.82 | 128.11 | 136.71 | 126.78 | 562440 |
| 1779230400 | 128.16999 | -5.87 | -4.38 | 131.51 | 132.455 | 127.25 | 399018 |
| 1779144000 | 134.04 | 2.32 | 1.76 | 132 | 136.52 | 131.34 | 726028 |
| 1778884800 | 131.72 | -3.79 | -2.80 | 133.29 | 134.68 | 130.25 | 687854 |
| 1778798400 | 135.51 | 20.59 | 17.92 | 126.89 | 136 | 123.653 | 1185844 |
| 1778712000 | 114.92 | -1.04 | -0.90 | 116 | 116.55 | 114.24 | 406747 |
| 1778625600 | 115.96 | -1.08 | -0.92 | 116.22 | 116.92 | 113.73 | 350920 |
| 1778539200 | 117.04 | -5.76 | -4.69 | 121.81 | 121.81 | 116.94 | 305046 |
| 1778280000 | 122.8 | -0.1 | -0.08 | 124.61 | 124.61 | 122.045 | 184654 |
| 1778193600 | 122.9 | 0.35 | 0.29 | 122.55 | 127.5 | 121.43 | 326498 |
| 1778107200 | 122.55 | 8.94 | 7.87 | 119.68 | 122.55 | 118.41 | 592515 |
| 1778020800 | 113.61 | 2.62 | 2.36 | 112.23 | 114.2 | 112.23 | 448987 |
| 1777934400 | 110.99 | -5.24 | -4.51 | 116 | 116.643 | 110.95 | 289389 |
| 1777675200 | 116.23 | 0.55 | 0.48 | 115.73 | 117.335 | 114.175 | 333499 |
| 1777588800 | 115.68 | 3.4 | 3.03 | 113.64 | 115.89 | 111.99 | 391934 |
| 1777502400 | 112.28 | -2.29 | -2.00 | 114 | 114.64 | 111.275 | 440133 |
| 1777416000 | 114.57 | -1.33 | -1.15 | 115.39 | 116.95 | 113.6 | 199642 |
| 1777329600 | 115.9 | -2.05 | -1.74 | 117.95 | 118.97 | 115.9 | 235367 |
| 1777070400 | 117.95 | 1.86 | 1.60 | 116.99 | 119.8425 | 116.42 | 246355 |
| 1776984000 | 116.09 | -3.62 | -3.02 | 120 | 121.2 | 115.07 | 335303 |
| 1776897600 | 119.71 | -1.29 | -1.07 | 121.99 | 122.6271 | 118.224 | 264183 |
| 1776811200 | 121 | -4.3 | -3.43 | 125.04 | 127.08 | 120.78 | 378806 |
| 1776724800 | 125.3 | -0.28 | -0.22 | 124.34 | 125.585 | 123.785 | 334567 |
| 1776465600 | 125.58 | 7.17 | 6.06 | 123.54 | 130.54 | 123.54 | 681965 |
| 1776379200 | 118.41 | -2.27 | -1.88 | 120.82 | 122.515 | 117.985 | 430693 |
| 1776292800 | 120.68 | -0.22 | -0.18 | 120.91 | 122.865 | 119.76 | 367371 |
| 1776206400 | 120.9 | 2.12 | 1.78 | 119.98 | 124.01 | 119.21 | 449581 |
| 1776120000 | 118.78 | -0.4 | -0.34 | 118.23 | 118.96 | 115.91 | 297678 |
| 1775860800 | 119.18 | -0.07 | -0.06 | 120 | 120.87 | 116.31 | 449015 |
| 1775774400 | 119.25 | 0.08 | 0.07 | 117.94 | 120.215 | 115.9 | 815356 |
| 1775688000 | 119.17 | 7.61 | 6.82 | 121.15 | 123.89 | 119.17 | 1068368 |
| 1775601600 | 111.56 | -1.95 | -1.72 | 112.8 | 113.02 | 108.1601 | 983357 |
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
