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 | -0.13 | -0.280898876404 | 46.28 | 48.1 | 45.69 | 3618796 | 47.01907824 | CS |
| 4 | 0.94 | 2.07918602079 | 45.21 | 48.1 | 44.64 | 4604607 | 46.16765726 | CS |
| 12 | -3.46 | -6.97440032252 | 49.61 | 52.34 | 43.725 | 4961099 | 47.44120555 | CS |
| 26 | 2.15 | 4.88636363636 | 44 | 52.34 | 43.725 | 4825451 | 47.62932673 | CS |
| 52 | 6.395 | 16.0860269149 | 39.755 | 52.34 | 39.275 | 4578870 | 45.95385346 | CS |
| 156 | 7.11 | 18.2120901639 | 39.04 | 52.34 | 32.18 | 3891089 | 41.88914452 | CS |
| 260 | 8 | 20.9698558322 | 38.15 | 52.34 | 32.18 | 3827427 | 41.13125448 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781736000 | 46.14 | -1.56 | -3.27 | 47.76 | 47.83 | 45.91 | 9725824 |
| 1781649600 | 47.7 | 0.36 | 0.76 | 47.44 | 48.1 | 47.305 | 2967814 |
| 1781563200 | 47.34 | 0.31 | 0.66 | 46.8 | 47.66 | 46.564 | 4278528 |
| 1781304000 | 47.03 | 0.36 | 0.77 | 47 | 47.36 | 46.57 | 3227854 |
| 1781217600 | 46.67 | 0.24 | 0.52 | 46.67 | 47.02 | 46.55 | 4414469 |
| 1781131200 | 46.43 | 0.52 | 1.13 | 46.28 | 46.58 | 45.69 | 3205314 |
| 1781044800 | 45.91 | 0.2 | 0.44 | 45.86 | 46.225 | 45.51 | 6126743 |
| 1780958400 | 45.71 | -0.71 | -1.53 | 46.31 | 46.43 | 45.525 | 4170568 |
| 1780699200 | 46.42 | 0.78 | 1.71 | 45.9 | 46.745 | 45.81 | 3879905 |
| 1780612800 | 45.64 | 0.1 | 0.22 | 45.94 | 46.1 | 45.09 | 6381826 |
| 1780526400 | 45.54 | 0.22 | 0.49 | 45.43 | 46.2997 | 45.25 | 7136907 |
| 1780440000 | 45.32 | -0.06 | -0.13 | 45.52 | 45.95 | 45.26 | 5418468 |
| 1780353600 | 45.38 | -1.01 | -2.18 | 46.23 | 46.445 | 45.35 | 4118937 |
| 1780094400 | 46.39 | 0.2 | 0.43 | 46.21 | 46.58 | 46.01 | 5727779 |
| 1780008000 | 46.19 | -0.59 | -1.26 | 46.77 | 46.99 | 46.14 | 3902732 |
| 1779921600 | 46.78 | 0.14 | 0.30 | 46.54 | 47.14 | 46.31 | 5396258 |
| 1779835200 | 46.64 | 0.33 | 0.71 | 46.54 | 46.85 | 46.27 | 5436370 |
| 1779489600 | 46.31 | 0.81 | 1.78 | 45.52 | 46.39 | 45.47 | 4452035 |
| 1779403200 | 45.5 | 0.06 | 0.13 | 45.3 | 45.54 | 44.64 | 3202543 |
| 1779316800 | 45.44 | 0.37 | 0.82 | 45.21 | 45.725 | 45.1 | 4042476 |
| 1779230400 | 45.07 | 0.75 | 1.69 | 44.32 | 45.175 | 44.18 | 4458692 |
| 1779144000 | 44.32 | 0.5 | 1.14 | 44.33 | 44.55 | 44.035 | 4273165 |
| 1778884800 | 43.82 | -0.68 | -1.53 | 44.66 | 44.98 | 43.725 | 4845018 |
| 1778798400 | 44.5 | 0.38 | 0.86 | 44.11 | 44.63 | 44.11 | 3267935 |
| 1778712000 | 44.12 | -0.59 | -1.32 | 44.49 | 44.49 | 43.8701 | 3858741 |
| 1778625600 | 44.71 | 0.11 | 0.25 | 44.6 | 44.92 | 44.27 | 4407801 |
| 1778539200 | 44.6 | 0.27 | 0.61 | 44.48 | 44.715 | 44.29 | 4716000 |
| 1778280000 | 44.33 | -0.84 | -1.86 | 45.21 | 45.5 | 44.28 | 6388821 |
| 1778193600 | 45.17 | -0.38 | -0.83 | 44.97 | 45.18 | 44.73 | 4977570 |
| 1778107200 | 45.55 | -0.33 | -0.72 | 46 | 46.135 | 45.31 | 8981422 |
| 1778020800 | 45.88 | -0.9 | -1.92 | 46.77 | 46.9345 | 45.83 | 8234870 |
| 1777934400 | 46.78 | -0.14 | -0.30 | 46.63 | 47.32 | 46.275 | 10818723 |
| 1777675200 | 46.92 | -0.6 | -1.26 | 47.74 | 47.74 | 46.78 | 11487848 |
| 1777588800 | 47.52 | -1.42 | -2.90 | 49.18 | 49.83 | 47.05 | 16153185 |
| 1777502400 | 48.94 | -0.64 | -1.29 | 48.59 | 49.43 | 48.5 | 5390397 |
| 1777416000 | 49.58 | 0.14 | 0.28 | 49.97 | 49.98 | 49.44 | 4777944 |
| 1777329600 | 49.44 | 0.03 | 0.06 | 49.55 | 49.905 | 49.4 | 4352399 |
| 1777070400 | 49.41 | -0.21 | -0.42 | 49.59 | 49.76 | 49.115 | 3722245 |
| 1776984000 | 49.62 | 1.19 | 2.46 | 48.95 | 49.62 | 48.8649 | 4489211 |
| 1776897600 | 48.43 | -0.08 | -0.16 | 48.93 | 49.199 | 48.245 | 4169595 |
| 1776811200 | 48.51 | -0.94 | -1.90 | 49.77 | 49.77 | 48.48 | 7993811 |
| 1776724800 | 49.45 | -0.65 | -1.30 | 50.09 | 50.51 | 49.28 | 3892476 |
| 1776465600 | 50.1 | -0.48 | -0.95 | 50.5 | 50.5 | 49.39 | 5109816 |
| 1776379200 | 50.58 | 0.03 | 0.06 | 50.45 | 50.75 | 49.82 | 4526275 |
| 1776292800 | 50.55 | -0.49 | -0.96 | 50.88 | 51.08 | 50.465 | 5098697 |
| 1776206400 | 51.04 | -0.01 | -0.02 | 50.96 | 51.285 | 50.59 | 4308559 |
| 1776120000 | 51.05 | -0.38 | -0.74 | 51.51 | 51.67 | 50.695 | 3175245 |
| 1775860800 | 51.43 | -0.48 | -0.92 | 51.83 | 52 | 51.35 | 3047594 |
| 1775774400 | 51.91 | 0.51 | 0.99 | 51.3 | 52.34 | 51.255 | 3379695 |
| 1775688000 | 51.4 | 0.4 | 0.78 | 51.36 | 51.4 | 50.46 | 2869815 |
| 1775601600 | 51 | -0.02 | -0.04 | 51.09 | 51.31 | 50.82 | 3825516 |
| 1775515200 | 51.02 | -0.29 | -0.57 | 51.14 | 51.41 | 50.855 | 2263005 |
| 1775169600 | 51.31 | 0.35 | 0.69 | 51.1 | 51.52 | 50.83 | 2369029 |
| 1775083200 | 50.96 | 0.3 | 0.59 | 50.48 | 51.05 | 50.41 | 4242553 |
| 1774996800 | 50.66 | 0.24 | 0.48 | 50.5 | 50.75 | 50.01 | 3926561 |
| 1774910400 | 50.42 | 0.39 | 0.78 | 50.77 | 51.065 | 50.25 | 3293582 |
| 1774651200 | 50.03 | 0 | 0.00 | 50.2 | 52.29 | 49.87 | 3857862 |
| 1774564800 | 50.03 | 0.51 | 1.03 | 49.36 | 50.3 | 49.18 | 4360554 |
| 1774478400 | 49.52 | 0.36 | 0.73 | 49.61 | 49.965 | 49.33 | 4944007 |
| 1774392000 | 49.16 | 0.39 | 0.80 | 48.46 | 49.57 | 48.46 | 3075729 |
| 1774305600 | 48.77 | 0.23 | 0.47 | 48.89 | 49.49 | 48.53 | 4115143 |
| 1774046400 | 48.54 | -1.15 | -2.31 | 49.75 | 49.97 | 48.2 | 8570652 |
| 1773960000 | 49.69 | -0.97 | -1.91 | 50.7 | 50.98 | 49.32 | 7457512 |
| 1773873600 | 50.66 | -0.55 | -1.07 | 51.03 | 51.235 | 50.65 | 3267918 |
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
