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 | -0.96 | -1.72135556751 | 55.77 | 56.78 | 53.8 | 1071059 | 55.31446378 | CS |
| 4 | -7.22 | -11.63952926 | 62.03 | 63.39 | 53.8 | 777119 | 58.40221042 | CS |
| 12 | -14.43 | -20.8405545927 | 69.24 | 71.98 | 53.8 | 816797 | 62.34464526 | CS |
| 26 | 11.04 | 25.2227553119 | 43.77 | 71.98 | 43.245 | 897290 | 59.04025168 | CS |
| 52 | 7.55 | 15.9754549302 | 47.26 | 71.98 | 43.245 | 928952 | 53.80825869 | CS |
| 156 | 12.45 | 29.3909348442 | 42.36 | 71.98 | 30.97 | 828171 | 51.19760397 | CS |
| 260 | 22.26 | 68.3870967742 | 32.55 | 71.98 | 24.8801 | 837082 | 47.24334559 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 54.81 | -0.49 | -0.89 | 55.25 | 55.84 | 54.19 | 1235256 |
| 1781822400 | 55.3 | -0.05 | -0.09 | 54.31 | 55.35 | 53.8 | 1715672 |
| 1781736000 | 55.35 | -0.9 | -1.60 | 55.96 | 56.38 | 54.925 | 666001 |
| 1781649600 | 56.25 | -0.34 | -0.60 | 55.77 | 56.78 | 55.19 | 667307 |
| 1781563200 | 56.59 | -2.02 | -3.45 | 56.67 | 57.385 | 55.77 | 712521 |
| 1781304000 | 58.61 | 1.75 | 3.08 | 56.26 | 58.97 | 55.81 | 481839 |
| 1781217600 | 56.86 | -2.01 | -3.41 | 59.68 | 59.76 | 56.79 | 721455 |
| 1781131200 | 58.87 | 0.42 | 0.72 | 59.33 | 60.305 | 58.83 | 583291 |
| 1781044800 | 58.45 | -1.55 | -2.58 | 59.71 | 59.885 | 57.99 | 882482 |
| 1780958400 | 60 | 1.66 | 2.85 | 59.13 | 60.39 | 59.08 | 531837 |
| 1780699200 | 58.34 | -2.66 | -4.36 | 60.87 | 61.56 | 58.32 | 634613 |
| 1780612800 | 61 | -1.2 | -1.93 | 61.68 | 62.1 | 60.81 | 768353 |
| 1780526400 | 62.2 | 0.49 | 0.79 | 61.94 | 63.39 | 61.28 | 669258 |
| 1780440000 | 61.71 | 0.11 | 0.18 | 61.31 | 61.79 | 60.535 | 582512 |
| 1780353600 | 61.6 | 2.31 | 3.90 | 60.18 | 61.75 | 60.18 | 803691 |
| 1780094400 | 59.29 | -1.67 | -2.74 | 60.28 | 60.63 | 58.8 | 1286887 |
| 1780008000 | 60.96 | 1.21 | 2.03 | 60.87 | 61.405 | 59.69 | 792372 |
| 1779921600 | 59.75 | -1.49 | -2.43 | 59.93 | 61.065 | 59.48 | 481646 |
| 1779835200 | 61.24 | -0.8 | -1.29 | 62.03 | 62.73 | 60.8 | 547695 |
| 1779489600 | 62.04 | -0.22 | -0.35 | 61.79 | 62.93 | 61.62 | 592344 |
| 1779403200 | 62.26 | 0.39 | 0.63 | 63.41 | 63.85 | 61.565 | 863078 |
| 1779316800 | 61.87 | -0.6 | -0.96 | 62.68 | 63.9 | 61.37 | 525147 |
| 1779230400 | 62.47 | -0.03 | -0.05 | 62.88 | 63.23 | 61.345 | 502817 |
| 1779144000 | 62.5 | 1.36 | 2.22 | 61.02 | 62.815 | 60.5 | 580884 |
| 1778884800 | 61.14 | 1.3 | 2.17 | 59.38 | 61.675 | 59.38 | 691913 |
| 1778798400 | 59.84 | 0.52 | 0.88 | 59.4 | 60.31 | 59.09 | 516310 |
| 1778712000 | 59.32 | -0.36 | -0.60 | 59.6 | 59.68 | 57.985 | 1058457 |
| 1778625600 | 59.68 | 0 | 0.00 | 60.19 | 60.28 | 59.13 | 908011 |
| 1778539200 | 59.68 | 0.76 | 1.29 | 59.86 | 60.3731 | 58.93 | 1856297 |
| 1778280000 | 58.92 | -2.2 | -3.60 | 61.09 | 61.6 | 58.77 | 1371315 |
| 1778193600 | 61.12 | -0.34 | -0.55 | 60.01 | 61.629595 | 58.45 | 1402912 |
| 1778107200 | 61.46 | -8.67 | -12.36 | 68.01 | 68.95 | 61.07 | 1916126 |
| 1778020800 | 70.13 | 0.96 | 1.39 | 68.84 | 70.44 | 68.59 | 822313 |
| 1777934400 | 69.17 | 0.8 | 1.17 | 68.48 | 69.38 | 67.1025 | 811943 |
| 1777675200 | 68.37 | 0.11 | 0.16 | 67.93 | 68.49 | 66.795 | 644483 |
| 1777588800 | 68.26 | 0.25 | 0.37 | 66.86 | 68.49 | 66.58 | 654185 |
| 1777502400 | 68.01 | 1.4 | 2.10 | 67.37 | 68.3 | 66.66 | 592006 |
| 1777416000 | 66.61 | 1.31 | 2.01 | 66.5 | 66.87 | 65.644999 | 582893 |
| 1777329600 | 65.3 | 0.56 | 0.87 | 65.44 | 66 | 64.94 | 428258 |
| 1777070400 | 64.739999 | -0.52 | -0.80 | 64.709999 | 65.53 | 64.099999 | 343239 |
| 1776984000 | 65.26 | 0.61 | 0.94 | 65.11 | 65.72 | 63.99 | 659906 |
| 1776897600 | 64.65 | 0.73 | 1.14 | 64.44 | 65 | 63.98 | 533085 |
| 1776811200 | 63.92 | 1.74 | 2.80 | 62.8 | 64.04 | 62.25 | 695383 |
| 1776724800 | 62.18 | -0.56 | -0.89 | 62.63 | 63.01 | 61.81 | 601012 |
| 1776465600 | 62.74 | -4.13 | -6.18 | 64.12 | 64.12 | 61.27 | 1215698 |
| 1776379200 | 66.87 | 1.94 | 2.99 | 65.08 | 66.93 | 64.915 | 707681 |
| 1776292800 | 64.93 | 1.23 | 1.93 | 63.29 | 64.98 | 62.76 | 538898 |
| 1776206400 | 63.7 | -1.65 | -2.52 | 64.64 | 64.8 | 63.32 | 662158 |
| 1776120000 | 65.349999 | -1.2 | -1.80 | 67.21 | 67.33 | 64.694999 | 1027357 |
| 1775860800 | 66.55 | 0.55 | 0.83 | 65.62 | 66.68 | 65.33 | 708313 |
| 1775774400 | 66 | -0.41 | -0.62 | 66.599999 | 68.395 | 65.724999 | 1005109 |
| 1775688000 | 66.41 | -2.14 | -3.12 | 63.94 | 66.47 | 63.0001 | 877598 |
| 1775601600 | 68.55 | 0.84 | 1.24 | 68.01 | 69.11 | 67.825 | 753077 |
| 1775515200 | 67.71 | -0.01 | -0.01 | 67.47 | 68.2023 | 66.92 | 677448 |
| 1775169600 | 67.72 | 1.69 | 2.56 | 67.25 | 68.91 | 66.31 | 445060 |
| 1775083200 | 66.03 | -3.19 | -4.61 | 68.21 | 68.965 | 65.7 | 988441 |
| 1774996800 | 69.22 | 0.33 | 0.48 | 69.24 | 71.98 | 68.17 | 2031131 |
| 1774910400 | 68.89 | 0.02 | 0.03 | 69.93 | 69.93 | 68.27 | 1633382 |
| 1774651200 | 68.87 | 0.91 | 1.34 | 68.07 | 69.305 | 68.05 | 915623 |
| 1774564800 | 67.96 | 1 | 1.49 | 67.5 | 68.6399 | 67.22 | 917442 |
| 1774478400 | 66.959999 | 1.63 | 2.50 | 64.349999 | 66.98 | 64.05 | 1133963 |
| 1774392000 | 65.33 | 1.48 | 2.32 | 64.04 | 66.56 | 63.84 | 1259135 |
| 1774305600 | 63.85 | 0.29 | 0.46 | 63.08 | 64.69 | 62.6 | 1341834 |
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
