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 | 3.84 | 10.3811841038 | 36.99 | 40.8335 | 36.794 | 2881165 | 38.84227432 | CS |
| 4 | -0.29 | -0.705252918288 | 41.12 | 41.49 | 36.05 | 3283141 | 37.72948312 | CS |
| 12 | 2.45 | 6.38353309015 | 38.38 | 43.08 | 36.05 | 2575550 | 39.04607688 | CS |
| 26 | 3.7 | 9.96498788042 | 37.13 | 43.08 | 34.74 | 2568564 | 38.36272278 | CS |
| 52 | 10.25 | 33.5186396337 | 30.58 | 43.08 | 29.905 | 2375521 | 36.40519677 | CS |
| 156 | 21.54 | 111.66407465 | 19.29 | 43.08 | 19.25 | 1826165 | 30.51854809 | CS |
| 260 | 23.28 | 132.64957265 | 17.55 | 43.08 | 16.22 | 1507497 | 29.26887133 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 40.83 | 1.03 | 2.59 | 40.16 | 40.9 | 39.84 | 8798457 |
| 1782427200 | 39.8 | 0.4 | 1.02 | 39.47 | 39.96 | 39.17 | 2260240 |
| 1782340800 | 39.4 | 0.6 | 1.55 | 39.05 | 39.5 | 38.67 | 3316141 |
| 1782254400 | 38.8 | 1.31 | 3.49 | 37.93 | 38.82 | 37.69 | 3075968 |
| 1782168000 | 37.49 | 0.43 | 1.16 | 36.99 | 37.605 | 36.794 | 2872311 |
| 1781822400 | 37.06 | 0.68 | 1.87 | 36.57 | 37.11 | 36.05 | 7262635 |
| 1781736000 | 36.38 | -0.65 | -1.76 | 37.03 | 37.07 | 36.26 | 3631611 |
| 1781649600 | 37.03 | -0.01 | -0.03 | 37.25 | 37.539 | 36.75 | 2594136 |
| 1781563200 | 37.04 | 0.19 | 0.52 | 36.95 | 37.05 | 36.42 | 5284514 |
| 1781304000 | 36.85 | 0.1 | 0.27 | 36.97 | 37.22 | 36.5 | 4050737 |
| 1781217600 | 36.75 | -0.98 | -2.60 | 38 | 38.31 | 36.73 | 4387957 |
| 1781131200 | 37.73 | 0.03 | 0.08 | 38.04 | 38.275 | 37.235 | 2790977 |
| 1781044800 | 37.7 | 0.78 | 2.11 | 37.04 | 38.09 | 36.85 | 3648130 |
| 1780958400 | 36.92 | -1.05 | -2.77 | 38.09 | 38.345 | 36.53 | 3886849 |
| 1780699200 | 37.97 | 0.53 | 1.42 | 37.1 | 38.48 | 37.02 | 2255178 |
| 1780612800 | 37.44 | -0.59 | -1.55 | 38.55 | 38.745 | 37.13 | 2184114 |
| 1780526400 | 38.03 | -0.7 | -1.81 | 38.59 | 38.935 | 37.99 | 2049404 |
| 1780440000 | 38.73 | -0.61 | -1.55 | 39.24 | 39.58 | 38.62 | 2422113 |
| 1780353600 | 39.34 | -1.48 | -3.63 | 40.55 | 40.875 | 39.23 | 2066717 |
| 1780094400 | 40.82 | -0.42 | -1.02 | 41.12 | 41.49 | 40.46 | 2339956 |
| 1780008000 | 41.24 | -0.44 | -1.06 | 41.61 | 41.76 | 40.91 | 2077859 |
| 1779921600 | 41.68 | -0.28 | -0.67 | 41.91 | 41.97 | 41.6 | 1832107 |
| 1779835200 | 41.96 | 0.82 | 1.99 | 41.69 | 42 | 41.235 | 2429049 |
| 1779489600 | 41.14 | 0.13 | 0.32 | 41.16 | 41.3 | 40.75 | 1711782 |
| 1779403200 | 41.01 | -0.48 | -1.16 | 40.71 | 41.16 | 40.655 | 2625064 |
| 1779316800 | 41.49 | 0.24 | 0.58 | 40.93 | 41.75 | 40.93 | 2375562 |
| 1779230400 | 41.25 | -0.27 | -0.65 | 40.88 | 41.39 | 40.54 | 9205352 |
| 1779144000 | 41.52 | 0.38 | 0.92 | 41.27 | 41.845 | 41.26 | 1162934 |
| 1778884800 | 41.14 | -0.79 | -1.88 | 41.9 | 42.01 | 41.01 | 1713786 |
| 1778798400 | 41.93 | -0.51 | -1.20 | 42.45 | 43.08 | 41.835 | 1406221 |
| 1778712000 | 42.44 | 0.35 | 0.83 | 42.025 | 42.45 | 41.37 | 1969365 |
| 1778625600 | 42.09 | 1.54 | 3.80 | 40.64 | 42.13 | 40.395 | 2486448 |
| 1778539200 | 40.55 | -1.05 | -2.52 | 41.81 | 41.8453 | 40.39 | 3533728 |
| 1778280000 | 41.6 | 2.1 | 5.32 | 40.69 | 41.61 | 40.14 | 2840959 |
| 1778193600 | 39.5 | 0.02 | 0.05 | 39.45 | 39.68 | 38.81 | 2167936 |
| 1778107200 | 39.48 | 0.14 | 0.36 | 39.46 | 39.715 | 39.1903 | 1449362 |
| 1778020800 | 39.34 | -0.16 | -0.41 | 39.72 | 39.72 | 38.93 | 903264 |
| 1777934400 | 39.5 | 0.31 | 0.79 | 38.66 | 39.59 | 38.66 | 1553282 |
| 1777675200 | 39.19 | -0.26 | -0.66 | 39.88 | 39.88 | 39.055 | 1330225 |
| 1777588800 | 39.45 | 0.5 | 1.28 | 39 | 39.505 | 38.55 | 1682597 |
| 1777502400 | 38.95 | -0.76 | -1.91 | 39.98 | 40 | 38.72 | 2569237 |
| 1777416000 | 39.71 | 0.95 | 2.45 | 39.08 | 39.73 | 39 | 2381651 |
| 1777329600 | 38.76 | 0.8 | 2.11 | 37.2 | 38.8 | 37.2 | 2105888 |
| 1777070400 | 37.96 | -0.02 | -0.05 | 37.89 | 38.245 | 37.79 | 1909195 |
| 1776984000 | 37.98 | 0.67 | 1.80 | 37.62 | 38.41 | 37.51 | 2972546 |
| 1776897600 | 37.31 | -1.05 | -2.74 | 38.28 | 38.66 | 36.91 | 1694398 |
| 1776811200 | 38.36 | -1.06 | -2.69 | 39.45 | 39.45 | 38.15 | 2161657 |
| 1776724800 | 39.42 | -0.08 | -0.20 | 39.37 | 39.78 | 39.29 | 1899385 |
| 1776465600 | 39.5 | 0 | 0.00 | 39.7 | 39.79 | 39.33 | 1723011 |
| 1776379200 | 39.5 | -0.23 | -0.58 | 39.71 | 40.09 | 39.48 | 1596488 |
| 1776292800 | 39.73 | 0.38 | 0.97 | 38.98 | 39.82 | 38.98 | 1449095 |
| 1776206400 | 39.35 | 0.5 | 1.29 | 38.99 | 39.505 | 38.39 | 2480910 |
| 1776120000 | 38.85 | -0.84 | -2.12 | 39.35 | 39.675 | 38.53 | 1247769 |
| 1775860800 | 39.69 | 0.27 | 0.68 | 39.36 | 39.74 | 39.08 | 1550233 |
| 1775774400 | 39.42 | 0.65 | 1.68 | 38.73 | 39.91 | 38.56 | 1866998 |
| 1775688000 | 38.77 | 0.2 | 0.52 | 39.4 | 39.4 | 38.595 | 2938830 |
| 1775601600 | 38.57 | 1.16 | 3.10 | 37.8 | 38.62 | 37.53 | 2792490 |
| 1775515200 | 37.41 | -0.91 | -2.37 | 38.38 | 38.38 | 37.28 | 2629988 |
| 1775169600 | 38.32 | 1.19 | 3.20 | 37.37 | 38.41 | 37.215 | 2024641 |
| 1775083200 | 37.13 | 0.48 | 1.31 | 36.56 | 37.29 | 36.31 | 1992030 |
| 1774996800 | 36.65 | 0 | 0.00 | 36.98 | 37.09 | 36.1 | 2518320 |
| 1774910400 | 36.65 | -0.48 | -1.29 | 37.5 | 37.585 | 36.52 | 2192830 |
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
