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 | 0.42 | 0.201024266501 | 208.93 | 209.35 | 208.63 | 1064724 | 208.7932875 | CS |
| 4 | 2.19 | 1.05715389071 | 207.16 | 209.35 | 205 | 1465088 | 207.98348906 | CS |
| 12 | 1.24 | 0.595838739128 | 208.11 | 209.35 | 205 | 1216593 | 207.810339 | CS |
| 26 | 2.85 | 1.38014527845 | 206.5 | 209.35 | 205 | 1375357 | 207.4246025 | CS |
| 52 | 43.53 | 26.251356893 | 165.82 | 209.35 | 163.23 | 1434027 | 202.73192647 | CS |
| 156 | 45.86 | 28.0506452994 | 163.49 | 220.03 | 101.601 | 927824 | 176.53028319 | CS |
| 260 | 63.85 | 43.883161512 | 145.5 | 242.585 | 101.4401 | 793152 | 168.22624159 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 209.29 | 0.56 | 0.27 | 209.04 | 209.3 | 208.91 | 590034 |
| 1783377600 | 208.73 | 0.01 | 0.00 | 209 | 209 | 208.73 | 1302673 |
| 1783032000 | 208.72 | 0.04 | 0.02 | 209 | 209 | 208.64 | 1435635 |
| 1782945600 | 208.68 | -0.26 | -0.12 | 208.93 | 209.18 | 208.63 | 930555 |
| 1782859200 | 208.94 | 0.06 | 0.03 | 208.95 | 209.04 | 208.77 | 539389 |
| 1782772800 | 208.88 | 0.38 | 0.18 | 208.61 | 208.985 | 208.61 | 1722759 |
| 1782513600 | 208.5 | -0.34 | -0.16 | 208.76 | 208.99 | 208.5 | 6210104 |
| 1782427200 | 208.84 | 0.14 | 0.07 | 208.79 | 208.935 | 208.735 | 765196 |
| 1782340800 | 208.7 | -0.1 | -0.05 | 208.95 | 209.02 | 208.7 | 671681 |
| 1782254400 | 208.8 | -0.18 | -0.09 | 208.76 | 209 | 208.76 | 775591 |
| 1782168000 | 208.98 | 0.99 | 0.48 | 209.02 | 209.13 | 208.52 | 930666 |
| 1781822400 | 207.99 | 1.09 | 0.53 | 206.7 | 207.99 | 206.7 | 1317481 |
| 1781736000 | 206.9 | -0.4 | -0.19 | 207 | 207.52 | 206.56 | 1581570 |
| 1781649600 | 207.3 | 0.61 | 0.30 | 206.74 | 208.1 | 206.67 | 1566101 |
| 1781563200 | 206.69 | -0.04 | -0.02 | 206.74 | 206.74 | 205.96 | 1419441 |
| 1781304000 | 206.73 | 0.24 | 0.12 | 206.47 | 206.81 | 206.175 | 655834 |
| 1781217600 | 206.49 | 0.04 | 0.02 | 206.48 | 206.61 | 205 | 2179215 |
| 1781131200 | 206.45 | -0.84 | -0.41 | 207.16 | 207.35 | 206.28 | 1777650 |
| 1781044800 | 207.29 | 0.23 | 0.11 | 207.41 | 207.61 | 207.12 | 745721 |
| 1780958400 | 207.06 | -0.25 | -0.12 | 207.3 | 207.44 | 207.06 | 1209283 |
| 1780699200 | 207.31 | -0.22 | -0.11 | 207.67 | 207.67 | 207.15 | 702654 |
| 1780612800 | 207.53 | 0.38 | 0.18 | 207.47 | 207.815 | 206.94 | 1041047 |
| 1780526400 | 207.15 | -1.13 | -0.54 | 208.28 | 208.28 | 206.83 | 2210465 |
| 1780440000 | 208.28 | 0.47 | 0.23 | 207.71 | 208.3 | 207.71 | 1379860 |
| 1780353600 | 207.81 | -0.01 | -0.00 | 207.7 | 207.91 | 207.625 | 668737 |
| 1780094400 | 207.82 | -0.14 | -0.07 | 207.71 | 207.865 | 207.62 | 768185 |
| 1780008000 | 207.96 | 0.25 | 0.12 | 207.71 | 207.96 | 207.5 | 999267 |
| 1779921600 | 207.71 | -0.13 | -0.06 | 207.75 | 207.82 | 207.665 | 1065743 |
| 1779835200 | 207.84 | -0.12 | -0.06 | 207.96 | 208 | 207.68 | 1721910 |
| 1779489600 | 207.96 | -0.33 | -0.16 | 208.29 | 208.29 | 207.87 | 1279726 |
| 1779403200 | 208.29 | 0.8 | 0.39 | 207.4 | 208.765 | 207.25 | 2529126 |
| 1779316800 | 207.49 | 0.34 | 0.16 | 207.25 | 207.49 | 207.13 | 808650 |
| 1779230400 | 207.15 | -0.04 | -0.02 | 207.3 | 207.33 | 207.12 | 773041 |
| 1779144000 | 207.19 | -0.11 | -0.05 | 207.28 | 207.37 | 207.1 | 939436 |
| 1778884800 | 207.3 | 0.01 | 0.00 | 207.21 | 207.4 | 207.045 | 670592 |
| 1778798400 | 207.29 | 0.33 | 0.16 | 207.15 | 207.46 | 206.97 | 706159 |
| 1778712000 | 206.96 | -0.51 | -0.25 | 207.36 | 207.6 | 206.96 | 1347914 |
| 1778625600 | 207.47 | -0.32 | -0.15 | 207.41 | 207.58 | 206.98 | 1759953 |
| 1778539200 | 207.79 | 0.36 | 0.17 | 207.35 | 207.83 | 207.21 | 1245178 |
| 1778280000 | 207.43 | 0.04 | 0.02 | 207.41 | 207.5 | 207.17 | 815220 |
| 1778193600 | 207.39 | -0.37 | -0.18 | 207.63 | 207.82 | 207.29 | 1519275 |
| 1778107200 | 207.76 | 0.01 | 0.00 | 207.7 | 207.76 | 207.5 | 1476971 |
| 1778020800 | 207.75 | -0.05 | -0.02 | 207.75 | 207.76 | 207.605 | 749633 |
| 1777934400 | 207.8 | -0.02 | -0.01 | 207.81 | 207.86 | 207.605 | 676803 |
| 1777675200 | 207.82 | -0.08 | -0.04 | 207.93 | 207.96 | 207.77 | 613646 |
| 1777588800 | 207.9 | 0 | 0.00 | 207.9 | 207.92 | 207.76 | 660284 |
| 1777502400 | 207.9 | -0.08 | -0.04 | 207.85 | 208.02 | 207.73 | 783192 |
| 1777416000 | 207.98 | 0.41 | 0.20 | 207.81 | 207.98 | 207.53 | 885889 |
| 1777329600 | 207.57 | -0.28 | -0.13 | 207.94 | 207.99 | 207.5 | 1147669 |
| 1777070400 | 207.85 | -0.09 | -0.04 | 208.07 | 208.09 | 207.81 | 917611 |
| 1776984000 | 207.94 | -0.14 | -0.07 | 208.1 | 208.1 | 207.76 | 1089129 |
| 1776897600 | 208.08 | 0.17 | 0.08 | 208.1 | 208.12 | 207.825 | 820901 |
| 1776811200 | 207.91 | -0.22 | -0.11 | 208.09 | 208.12 | 207.75 | 1909312 |
| 1776724800 | 208.13 | -0.17 | -0.08 | 208.02 | 208.18 | 207.95 | 1080700 |
| 1776465600 | 208.3 | 0.64 | 0.31 | 207.76 | 208.3 | 207.635 | 1256350 |
| 1776379200 | 207.66 | -0.33 | -0.16 | 208.1 | 208.1 | 207.58 | 1007712 |
| 1776292800 | 207.99 | -0.41 | -0.20 | 208.11 | 208.22 | 207.93 | 991266 |
| 1776206400 | 208.4 | 0.58 | 0.28 | 207.65 | 208.51 | 207.65 | 1590357 |
| 1776120000 | 207.82 | 0.03 | 0.01 | 207.65 | 207.84 | 207.445 | 1055734 |
| 1775860800 | 207.79 | -0.1 | -0.05 | 207.77 | 207.85 | 207.66 | 1060140 |
| 1775774400 | 207.89 | 0.13 | 0.06 | 207.67 | 207.97 | 207.52 | 1325889 |
| 1775688000 | 207.76 | 0.4 | 0.19 | 207.6 | 207.76 | 207.32 | 2355502 |
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
