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 | 0.57 | 1.41404118085 | 40.31 | 41.05 | 39.205 | 2147492 | 40.23980829 | CS |
| 4 | 0.41 | 1.01309612058 | 40.47 | 42.62 | 39.205 | 2027824 | 40.85377764 | CS |
| 12 | 1.97 | 5.06296581856 | 38.91 | 42.62 | 38.24 | 2125951 | 40.09280394 | CS |
| 26 | 4.25 | 11.6025116025 | 36.63 | 42.62 | 35.7 | 2261725 | 39.16043671 | CS |
| 52 | -2.33 | -5.3922703078 | 43.21 | 43.6 | 35.09 | 2059900 | 39.05477232 | CS |
| 156 | -3.75 | -8.40241989693 | 44.63 | 55.14 | 33.175 | 1722107 | 41.56359112 | CS |
| 260 | -7.15 | -14.8865292526 | 48.03 | 57.34 | 33.175 | 1694472 | 43.52655177 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 40.88 | 0.65 | 1.62 | 40.68 | 41.3 | 40.4 | 1571866 |
| 1783377600 | 40.23 | -0.75 | -1.83 | 40.91 | 40.91 | 39.93 | 1728044 |
| 1783032000 | 40.98 | 0.85 | 2.12 | 40.51 | 41.05 | 40.425 | 1952012 |
| 1782945600 | 40.13 | 0.36 | 0.91 | 39.25 | 40.195 | 39.205 | 2441122 |
| 1782859200 | 39.77 | -0.93 | -2.29 | 40.31 | 40.43 | 39.77 | 2468791 |
| 1782772800 | 40.7 | -0.57 | -1.38 | 41.02 | 41.02 | 40.42 | 1826872 |
| 1782513600 | 41.27 | 0.62 | 1.53 | 40.81 | 41.29 | 40.77 | 2360289 |
| 1782427200 | 40.65 | 0.06 | 0.15 | 40.69 | 40.99 | 39.92 | 1856324 |
| 1782340800 | 40.59 | -0.26 | -0.64 | 41.06 | 41.25 | 40.28 | 2204066 |
| 1782254400 | 40.85 | 0.36 | 0.89 | 40.7 | 41.135 | 40.55 | 2143637 |
| 1782168000 | 40.49 | -0.13 | -0.32 | 40.38 | 40.81 | 40.285 | 1853368 |
| 1781822400 | 40.62 | 0.52 | 1.30 | 40.78 | 40.94 | 40.42 | 2636021 |
| 1781736000 | 40.1 | -1.1 | -2.67 | 40.98 | 41.04 | 39.91 | 1842369 |
| 1781649600 | 41.2 | -0.12 | -0.29 | 41.49 | 41.835 | 41.02 | 1837270 |
| 1781563200 | 41.32 | -0.57 | -1.36 | 42.19 | 42.255 | 41.275 | 1503676 |
| 1781304000 | 41.89 | 0.17 | 0.41 | 42.085 | 42.32 | 41.67 | 1509835 |
| 1781217600 | 41.72 | 0.04 | 0.10 | 41.92 | 42.08 | 41.33 | 1337213 |
| 1781131200 | 41.68 | -0.01 | -0.02 | 41.91 | 42.62 | 41.65 | 2159518 |
| 1781044800 | 41.69 | 1.52 | 3.78 | 40.47 | 41.81 | 40.325 | 2840410 |
| 1780958400 | 40.17 | -0.14 | -0.35 | 40.33 | 40.43 | 39.92 | 3395188 |
| 1780699200 | 40.31 | 0.31 | 0.78 | 39.85 | 40.59 | 39.765 | 2623999 |
| 1780612800 | 40 | 0.9 | 2.30 | 39.74 | 40.175 | 39.415 | 1985996 |
| 1780526400 | 39.1 | -0.33 | -0.84 | 39.35 | 39.97 | 39.08 | 3058264 |
| 1780440000 | 39.43 | 0.1 | 0.25 | 39.31 | 39.66 | 39.05 | 1868384 |
| 1780353600 | 39.33 | -0.67 | -1.68 | 39.56 | 39.8 | 39.15 | 1759378 |
| 1780094400 | 40 | -0.54 | -1.33 | 40.31 | 40.545 | 39.98 | 2046587 |
| 1780008000 | 40.54 | 0.54 | 1.35 | 39.97 | 40.755 | 39.72 | 2159986 |
| 1779921600 | 40 | 0.04 | 0.10 | 40.2 | 40.45 | 39.88 | 2205207 |
| 1779835200 | 39.96 | -0.11 | -0.27 | 40.12 | 40.32 | 39.89 | 1544109 |
| 1779489600 | 40.07 | -0.04 | -0.10 | 40.25 | 40.4566 | 39.81 | 1364616 |
| 1779403200 | 40.11 | 0.48 | 1.21 | 39.39 | 40.175 | 38.98 | 1501716 |
| 1779316800 | 39.63 | 0.67 | 1.72 | 39.14 | 39.81 | 38.9 | 1895413 |
| 1779230400 | 38.96 | 0.03 | 0.08 | 38.75 | 39.05 | 38.24 | 1866583 |
| 1779144000 | 38.93 | 0.57 | 1.49 | 38.48 | 39.05 | 38.27 | 1609945 |
| 1778884800 | 38.36 | -1.28 | -3.23 | 39.59 | 39.61 | 38.285 | 2123460 |
| 1778798400 | 39.64 | -0.25 | -0.63 | 40.23 | 40.43 | 39.605 | 2002036 |
| 1778712000 | 39.89 | -1.05 | -2.56 | 40.75 | 40.75 | 39.68 | 1617730 |
| 1778625600 | 40.94 | 0.12 | 0.29 | 40.85 | 41.11 | 40.16 | 2219958 |
| 1778539200 | 40.82 | 0.36 | 0.89 | 40.6 | 40.975 | 40.39 | 1894924 |
| 1778280000 | 40.46 | 0.21 | 0.52 | 40.29 | 40.69 | 40.15 | 1703072 |
| 1778193600 | 40.25 | -0.03 | -0.07 | 40.38 | 40.56 | 39.86 | 2412683 |
| 1778107200 | 40.28 | 1.11 | 2.83 | 39.56 | 40.715 | 39.38 | 2577664 |
| 1778020800 | 39.17 | 0.12 | 0.31 | 39.15 | 39.4365 | 38.865 | 1688519 |
| 1777934400 | 39.05 | -1.09 | -2.72 | 39.9 | 40.14 | 38.9901 | 2951669 |
| 1777675200 | 40.14 | -0.34 | -0.84 | 41.06 | 41.06 | 39.93 | 3500376 |
| 1777588800 | 40.48 | 0.77 | 1.94 | 39.79 | 40.56 | 39.62 | 2518833 |
| 1777502400 | 39.71 | 0.11 | 0.28 | 39.4 | 39.8599 | 39.19 | 2902952 |
| 1777416000 | 39.6 | 0.56 | 1.43 | 39.3 | 39.63 | 38.63 | 3749470 |
| 1777329600 | 39.04 | -0.5 | -1.26 | 39.55 | 39.915 | 39.005 | 1402890 |
| 1777070400 | 39.54 | -0.25 | -0.63 | 39.74 | 40.105 | 39.53 | 2378271 |
| 1776984000 | 39.79 | 0.7 | 1.79 | 39.27 | 39.875 | 39.245 | 2451112 |
| 1776897600 | 39.09 | -0.5 | -1.26 | 39.82 | 39.83 | 38.87 | 2403499 |
| 1776811200 | 39.59 | -0.66 | -1.64 | 40.27 | 40.5 | 39.53 | 1636422 |
| 1776724800 | 40.25 | 0.45 | 1.13 | 39.62 | 40.25 | 39.5 | 2041379 |
| 1776465600 | 39.8 | 0.7 | 1.79 | 39.21 | 40.28 | 39.12 | 2386862 |
| 1776379200 | 39.1 | 0.15 | 0.39 | 38.89 | 39.31 | 38.89 | 1521476 |
| 1776292800 | 38.95 | -0.66 | -1.67 | 39.4 | 39.415 | 38.69 | 1872620 |
| 1776206400 | 39.61 | 0.58 | 1.49 | 38.91 | 39.66 | 38.875 | 1835102 |
| 1776120000 | 39.03 | 0.15 | 0.39 | 38.73 | 39.045 | 38.38 | 1689433 |
| 1775860800 | 38.88 | 0.03 | 0.08 | 38.87 | 39.205 | 38.72 | 1328474 |
| 1775774400 | 38.85 | 0.38 | 0.99 | 38.2 | 39.03 | 38.06 | 1864158 |
| 1775688000 | 38.47 | 1.22 | 3.28 | 37.82 | 38.575 | 37.75 | 3266433 |
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
