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 | -13.31 | -4.75901029748 | 279.68 | 285.82 | 263.5 | 115128 | 271.9409183 | CS |
| 4 | -12.88 | -4.61235452104 | 279.25 | 304.965 | 251.45 | 135316 | 269.88542567 | CS |
| 12 | 6.79 | 2.61576392634 | 259.58 | 308.8025 | 250.08 | 139552 | 273.1786145 | CS |
| 26 | -34.33 | -11.4166943798 | 300.7 | 337.0225 | 248.5794 | 149723 | 288.4369538 | CS |
| 52 | -40.78 | -13.2769005372 | 307.15 | 337.0225 | 230.45 | 151953 | 276.00525851 | CS |
| 156 | -40.78 | -13.2769005372 | 307.15 | 337.0225 | 230.45 | 151953 | 276.00525851 | CS |
| 260 | -40.78 | -13.2769005372 | 307.15 | 337.0225 | 230.45 | 151953 | 276.00525851 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780699200 | 266.37 | -3.35 | -1.24 | 265.55 | 269.54 | 263.62 | 122812 |
| 1780612800 | 269.72 | -1.46 | -0.54 | 275.88 | 277.995 | 269.4601 | 80513 |
| 1780526400 | 271.18 | -0.45 | -0.17 | 273.05 | 277.51 | 267.675 | 117375 |
| 1780440000 | 271.63 | 3.34 | 1.24 | 269.45 | 276.11 | 269.11 | 94536 |
| 1780353600 | 268.29 | -8.68 | -3.13 | 275.81 | 275.81 | 263.5 | 129816 |
| 1780094400 | 276.97 | -7.31 | -2.57 | 279.68 | 285.82 | 276.5 | 153401 |
| 1780008000 | 284.27999 | -4.9 | -1.69 | 284.5 | 287.20999 | 279.68 | 96258 |
| 1779921600 | 289.18 | 9.59 | 3.43 | 276.27999 | 294.89999 | 276.27999 | 129302 |
| 1779835200 | 279.58999 | 1.59 | 0.57 | 277.56 | 304.96499 | 262.97 | 260195 |
| 1779489600 | 278 | 15.28 | 5.82 | 267.12 | 282.12 | 263.08 | 170810 |
| 1779403200 | 262.72 | -0.1 | -0.04 | 260.98 | 264.58 | 255.16 | 107757 |
| 1779316800 | 262.82 | 7.31 | 2.86 | 256.14 | 264.3 | 255.71 | 84901 |
| 1779230400 | 255.51 | -4.69 | -1.80 | 257.5 | 259.89999 | 253.925 | 127034 |
| 1779144000 | 260.2 | 4.23 | 1.65 | 257.47 | 261.31 | 254.655 | 123213 |
| 1778884800 | 255.97 | -9.17 | -3.46 | 261.85 | 264.42 | 255.73 | 84256 |
| 1778798400 | 265.14 | 5.27 | 2.03 | 263.64999 | 277.8 | 259.77999 | 126801 |
| 1778712000 | 259.87 | -1.6 | -0.61 | 260.66 | 264.32 | 251.45 | 198340 |
| 1778625600 | 261.47 | -12.62 | -4.60 | 274.01 | 274.01 | 255.06 | 197196 |
| 1778539200 | 274.08999 | 2.57 | 0.95 | 271.48 | 277.56 | 264.64 | 141638 |
| 1778280000 | 271.52 | -6.24 | -2.25 | 279.25 | 280.195 | 268.92 | 147653 |
| 1778193600 | 277.76 | -3.37 | -1.20 | 285.01 | 287.99 | 276.31 | 100898 |
| 1778107200 | 281.13 | 6.76 | 2.46 | 279.885 | 281.7 | 273.64999 | 132877 |
| 1778020800 | 274.37 | -3.81 | -1.37 | 281.25 | 284.24 | 273.95 | 130868 |
| 1777934400 | 278.18 | -8.97 | -3.12 | 285.48 | 288.86989 | 275.47 | 136112 |
| 1777675200 | 287.14999 | -4.05 | -1.39 | 291.45999 | 291.45999 | 285.1 | 76891 |
| 1777588800 | 291.2 | 5.32 | 1.86 | 287.14999 | 293.66 | 284.185 | 107694 |
| 1777502400 | 285.88 | -5.74 | -1.97 | 289.38 | 294.6 | 284.33 | 77539 |
| 1777416000 | 291.62 | -7.3 | -2.44 | 299.20999 | 302.16 | 286.27999 | 113898 |
| 1777329600 | 298.92 | 2.74 | 0.93 | 296.58 | 301 | 295.52 | 103309 |
| 1777070400 | 296.18 | 0.48 | 0.16 | 296.13 | 298.22 | 292.61 | 105499 |
| 1776984000 | 295.7 | 5.06 | 1.74 | 291.22 | 298.79 | 291.22 | 74898 |
| 1776897600 | 290.64 | -9.65 | -3.21 | 302.08999 | 306.64999 | 289.14999 | 136917 |
| 1776811200 | 300.29 | 2.69 | 0.90 | 297.86 | 304.865 | 294.95999 | 124565 |
| 1776724800 | 297.6 | 7.26 | 2.50 | 290.23 | 298.02499 | 285.56 | 81922 |
| 1776465600 | 290.33999 | 15.79 | 5.75 | 279.86 | 294.27 | 278.145 | 283306 |
| 1776379200 | 274.55 | -10.8 | -3.78 | 284.6 | 286.25 | 271.175 | 267165 |
| 1776292800 | 285.35 | -21.67 | -7.06 | 304.44 | 304.44 | 282.21499 | 175869 |
| 1776206400 | 307.02 | 8.68 | 2.91 | 298.39999 | 308.8025 | 298.39999 | 154214 |
| 1776120000 | 298.33999 | 7.8 | 2.68 | 288.85 | 298.83999 | 282.97109 | 123343 |
| 1775860800 | 290.54 | 3.29 | 1.15 | 288.79 | 291.635 | 284.97 | 84320 |
| 1775774400 | 287.25 | 9.62 | 3.47 | 275.83 | 290.29 | 275.73 | 108510 |
| 1775688000 | 277.63 | 10.78 | 4.04 | 280.22 | 283.31 | 276.06 | 101835 |
| 1775601600 | 266.85 | 1.25 | 0.47 | 264.05 | 270.45 | 261.05 | 131895 |
| 1775515200 | 265.6 | 2.39 | 0.91 | 260.07 | 269.625 | 259.79 | 81779 |
| 1775169600 | 263.20999 | 2.87 | 1.10 | 262.02999 | 271.58999 | 258.58 | 95044 |
| 1775083200 | 260.33999 | -0.24 | -0.09 | 263.56 | 265.935 | 258.94 | 178673 |
| 1774996800 | 260.58 | 1.08 | 0.42 | 263.57 | 267.72 | 257.68 | 128805 |
| 1774910400 | 259.5 | -4.41 | -1.67 | 266.70999 | 268.5 | 258.32 | 169647 |
| 1774651200 | 263.91 | 5.69 | 2.20 | 255.45 | 265.27999 | 255.45 | 147191 |
| 1774564800 | 258.22 | -11.26 | -4.18 | 268.45999 | 271.89 | 255.625 | 183866 |
| 1774478400 | 269.48 | 2.89 | 1.08 | 271.35 | 275.02999 | 264.83999 | 107331 |
| 1774392000 | 266.58999 | 5.29 | 2.02 | 257.25 | 269.115 | 256.69 | 150572 |
| 1774305600 | 261.3 | 2.33 | 0.90 | 267.57 | 272.79 | 260.77 | 173023 |
| 1774046400 | 258.97 | -3.83 | -1.46 | 262.95999 | 265.39999 | 257 | 417194 |
| 1773960000 | 262.8 | 7.55 | 2.96 | 255 | 264.41 | 253.51 | 172000 |
| 1773873600 | 255.25 | -5 | -1.92 | 262.39999 | 263.58999 | 254.81 | 123169 |
| 1773787200 | 260.25 | 7.64 | 3.02 | 256.3 | 260.76 | 250.08 | 189452 |
| 1773700800 | 252.61 | -3.93 | -1.53 | 260.39 | 261.81 | 250.57 | 155473 |
| 1773441600 | 256.54 | -1.21 | -0.47 | 259.58 | 271.24 | 255.29 | 111848 |
| 1773355200 | 257.75 | -10.02 | -3.74 | 263.72 | 269.33 | 256.39999 | 130117 |
| 1773268800 | 267.77 | 2.65 | 1.00 | 263.77999 | 268.92 | 259.95999 | 89806 |
| 1773182400 | 265.12 | -1.68 | -0.63 | 264.75 | 273.01 | 262.08 | 136453 |
| 1773096000 | 266.8 | 4.57 | 1.74 | 255.9 | 268.12 | 248.5794 | 105606 |
| 1772840400 | 262.23 | -9.72 | -3.57 | 263.89 | 266.67 | 260.13 | 82826 |
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
