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 | -0.67 | -0.98182883939 | 68.24 | 70.39 | 66.69 | 1154748 | 67.98836817 | CS |
| 4 | -7.8 | -10.3489452037 | 75.37 | 77.13 | 66 | 1350478 | 69.70614351 | CS |
| 12 | -5.6 | -7.65340986743 | 73.17 | 79.05 | 66 | 1203406 | 72.25005093 | CS |
| 26 | -0.89 | -1.30002921414 | 68.46 | 83.47 | 64.59 | 1472000 | 72.49304056 | CS |
| 52 | -12.08 | -15.1663527935 | 79.65 | 83.47 | 56.11 | 1683691 | 67.36665992 | CS |
| 156 | -20.67 | -23.42475068 | 88.24 | 114.5 | 56.11 | 1290262 | 79.64931197 | CS |
| 260 | -47.66 | -41.3607567474 | 115.23 | 129.475 | 56.11 | 1184740 | 85.67912806 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 67.57 | 0.36 | 0.54 | 67.9 | 68.33 | 67.32 | 861049 |
| 1783636800 | 67.21 | 0.31 | 0.46 | 67.48 | 68.07 | 66.69 | 968277 |
| 1783550400 | 66.9 | -2.72 | -3.91 | 69.36 | 69.3952 | 66.879999 | 1675746 |
| 1783464000 | 69.62 | 0.72 | 1.04 | 68.91 | 70.39 | 68.83 | 1207706 |
| 1783377600 | 68.9 | 0.04 | 0.06 | 68.24 | 69.03 | 67.8 | 1060964 |
| 1783032000 | 68.86 | 1.77 | 2.64 | 67.66 | 69.46 | 67.62 | 1133825 |
| 1782945600 | 67.09 | 0.11 | 0.16 | 66.2 | 68.51 | 66 | 1599637 |
| 1782859200 | 66.98 | 0.06 | 0.09 | 67.099999 | 67.87 | 66.019999 | 2273831 |
| 1782772800 | 66.92 | -3.79 | -5.36 | 70.04 | 70.04 | 66.5 | 1574726 |
| 1782513600 | 70.71 | 0.1 | 0.14 | 70.22 | 70.88 | 69.15 | 2203519 |
| 1782427200 | 70.61 | 0.21 | 0.30 | 70.15 | 71.23 | 69.57 | 1009771 |
| 1782340800 | 70.4 | 0.92 | 1.32 | 69.66 | 71.16 | 69.5 | 1484363 |
| 1782254400 | 69.48 | -2.48 | -3.45 | 70.42 | 71.28 | 69.045 | 1023696 |
| 1782168000 | 71.96 | -0.53 | -0.73 | 72.51 | 73.01 | 71.68 | 818595 |
| 1781822400 | 72.49 | 0.37 | 0.51 | 72.08 | 72.915 | 71.43 | 1543673 |
| 1781736000 | 72.12 | -1.16 | -1.58 | 74.27 | 75.06 | 71.75 | 1180314 |
| 1781649600 | 73.28 | -2 | -2.66 | 75.28 | 75.73 | 72.64 | 1126876 |
| 1781563200 | 75.28 | 0.06 | 0.08 | 75.37 | 77.13 | 75.205 | 1562034 |
| 1781304000 | 75.22 | 1.9 | 2.59 | 74.34 | 75.6725 | 73.59 | 927669 |
| 1781217600 | 73.32 | 1.98 | 2.78 | 72.41 | 73.34 | 71.6 | 740608 |
| 1781131200 | 71.34 | -1.59 | -2.18 | 72.54 | 73.92 | 71.3 | 785407 |
| 1781044800 | 72.93 | 1.26 | 1.76 | 72.2 | 73.2299 | 71.14 | 761759 |
| 1780958400 | 71.67 | -0.17 | -0.24 | 71.78 | 72.095 | 71.01 | 796792 |
| 1780699200 | 71.84 | -0.58 | -0.80 | 72.41 | 73.3 | 71.2916 | 1164431 |
| 1780612800 | 72.42 | -2.41 | -3.22 | 74.83 | 75 | 71.94 | 1251269 |
| 1780526400 | 74.83 | -1.84 | -2.40 | 76.36 | 76.81 | 74.67 | 965633 |
| 1780440000 | 76.67 | 1.18 | 1.56 | 75.52 | 77.12 | 75.51 | 926097 |
| 1780353600 | 75.49 | -0.38 | -0.50 | 75.37 | 76.37 | 74.79 | 1349378 |
| 1780094400 | 75.87 | -0.49 | -0.64 | 76.31 | 76.5871 | 75.205 | 1241240 |
| 1780008000 | 76.36 | 0.45 | 0.59 | 75.65 | 76.81 | 75.3 | 932533 |
| 1779921600 | 75.91 | 1.52 | 2.04 | 74.61 | 76.88 | 74.135 | 1160623 |
| 1779835200 | 74.39 | 0.27 | 0.36 | 74.3 | 75.2 | 73.8401 | 885931 |
| 1779489600 | 74.12 | 0.93 | 1.27 | 73.8 | 74.88 | 73.28 | 1246788 |
| 1779403200 | 73.19 | 2.54 | 3.60 | 70.86 | 73.68 | 69.31 | 2117839 |
| 1779316800 | 70.65 | 2.5 | 3.67 | 68.7 | 70.733 | 67.82 | 1810572 |
| 1779230400 | 68.15 | -2.79 | -3.93 | 70.16 | 70.5 | 68.08 | 1234385 |
| 1779144000 | 70.94 | -0.64 | -0.89 | 71.5 | 72.11 | 70.18 | 734541 |
| 1778884800 | 71.58 | -0.89 | -1.23 | 72.38 | 72.865 | 71.34 | 1012033 |
| 1778798400 | 72.47 | -1.36 | -1.84 | 74.43 | 74.91 | 72.46 | 787330 |
| 1778712000 | 73.83 | -0.41 | -0.55 | 74.54 | 74.91 | 73.72 | 1043936 |
| 1778625600 | 74.24 | -0.4 | -0.54 | 74.5 | 74.62 | 72.81 | 717672 |
| 1778539200 | 74.64 | 0.99 | 1.34 | 74.28 | 75.3 | 73.0226 | 756805 |
| 1778280000 | 73.65 | -0.04 | -0.05 | 74.31 | 74.46 | 73.18 | 858115 |
| 1778193600 | 73.69 | -2.05 | -2.71 | 76.19 | 76.93 | 73.52 | 1468217 |
| 1778107200 | 75.74 | -1.55 | -2.01 | 77.68 | 78.38 | 75.7 | 1406213 |
| 1778020800 | 77.29 | 0.57 | 0.74 | 77.14 | 78.25 | 76.25 | 1028390 |
| 1777934400 | 76.72 | -0.81 | -1.04 | 78.9 | 79.05 | 75.3549 | 1484080 |
| 1777675200 | 77.53 | 4.44 | 6.07 | 75.27 | 77.57 | 74.18 | 2616700 |
| 1777588800 | 73.09 | 2.67 | 3.79 | 70.76 | 73.86 | 70.38 | 1976889 |
| 1777502400 | 70.42 | -1.21 | -1.69 | 72.15 | 72.38 | 69.91 | 1040407 |
| 1777416000 | 71.63 | -0.48 | -0.67 | 72.64 | 72.64 | 70.41 | 826873 |
| 1777329600 | 72.11 | 0.11 | 0.15 | 72.82 | 73.88 | 71.71 | 1291680 |
| 1777070400 | 72 | 0.08 | 0.11 | 72.12 | 72.97 | 71.2653 | 1161560 |
| 1776984000 | 71.92 | -0.61 | -0.84 | 72.57 | 72.87 | 70.65 | 820563 |
| 1776897600 | 72.53 | 0.07 | 0.10 | 73.25 | 73.97 | 71.96 | 1144333 |
| 1776811200 | 72.46 | -1.18 | -1.60 | 73.66 | 74.12 | 72.055 | 1006779 |
| 1776724800 | 73.64 | -0.14 | -0.19 | 73.17 | 74.26 | 73.17 | 803442 |
| 1776465600 | 73.78 | 0.43 | 0.59 | 72.4 | 74.43 | 72.13 | 1816101 |
| 1776379200 | 73.35 | 0.6 | 0.82 | 73 | 74.07 | 72.09 | 1094759 |
| 1776292800 | 72.75 | -1.04 | -1.41 | 73.5 | 73.78 | 70.875 | 1540461 |
| 1776206400 | 73.79 | -0.22 | -0.30 | 75.59 | 75.59 | 73.16 | 1861932 |
| 1776120000 | 74.01 | -0.24 | -0.32 | 74.23 | 74.7699 | 72.82 | 1024377 |
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
