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 | 0.24 | 1.53158902361 | 15.67 | 16.11 | 15.57 | 66872 | 15.89168674 | CS |
| 4 | -0.11 | -0.686641697878 | 16.02 | 16.2899 | 15.04 | 69994 | 15.87512312 | CS |
| 12 | 0.35 | 2.24935732648 | 15.56 | 16.87 | 15.04 | 74599 | 15.88422468 | CS |
| 26 | 0.49 | 3.17769130999 | 15.42 | 16.87 | 14.7 | 76908 | 15.76569479 | CS |
| 52 | 0.23 | 1.46683673469 | 15.68 | 16.87 | 14.7 | 80245 | 15.65215493 | CS |
| 156 | 1.55 | 10.7938718663 | 14.36 | 16.88 | 12.71 | 85580 | 15.07720584 | CS |
| 260 | -4.09 | -20.45 | 20 | 20.28 | 12.69 | 93575 | 15.25239974 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 15.98 | 0.03 | 0.19 | 15.76 | 16.0899 | 15.76 | 111284 |
| 1782772800 | 15.95 | 0.13 | 0.82 | 15.57 | 16.11 | 15.57 | 87483 |
| 1782513600 | 15.82 | 0.02 | 0.13 | 15.83 | 15.87 | 15.74 | 28975 |
| 1782427200 | 15.8 | 0.05 | 0.32 | 15.57 | 15.84 | 15.57 | 45087 |
| 1782340800 | 15.75 | 0.08 | 0.51 | 15.67 | 15.75 | 15.6301 | 61532 |
| 1782254400 | 15.67 | -0.02 | -0.13 | 15.04 | 15.68 | 15.04 | 42492 |
| 1782168000 | 15.69 | 0.01 | 0.06 | 15.04 | 15.73 | 15.04 | 35901 |
| 1781822400 | 15.68 | 0.02 | 0.13 | 15.11 | 15.7199 | 15.11 | 56181 |
| 1781736000 | 15.66 | -0.1 | -0.63 | 15.79 | 15.84 | 15.64 | 59885 |
| 1781649600 | 15.76 | -0.19 | -1.19 | 15.98 | 16.03 | 15.75 | 95051 |
| 1781563200 | 15.95 | -0.23 | -1.42 | 16.059999 | 16.14 | 15.95 | 85459 |
| 1781304000 | 16.18 | -0.02 | -0.12 | 16.129999 | 16.2899 | 16.129999 | 60249 |
| 1781217600 | 16.2 | 0.09 | 0.56 | 16.2 | 16.26 | 16.149999 | 49050 |
| 1781131200 | 16.11 | 0.24 | 1.51 | 15.92 | 16.170836 | 15.32 | 65659 |
| 1781044800 | 15.87 | -0.06 | -0.38 | 15.89 | 15.95 | 15.8 | 70664 |
| 1780958400 | 15.93 | 0.29 | 1.82 | 15.84 | 16.04 | 15.76 | 102519 |
| 1780699200 | 15.645 | -0.21 | -1.29 | 15.82 | 15.83 | 15.62 | 31519 |
| 1780612800 | 15.85 | 0.03 | 0.19 | 15.96 | 15.96 | 15.37 | 125159 |
| 1780526400 | 15.82 | -0.22 | -1.37 | 16.02 | 16.02 | 15.8 | 115728 |
| 1780440000 | 16.04 | -0.08 | -0.50 | 16.17 | 16.28 | 15.9 | 109986 |
| 1780353600 | 16.12 | -0.08 | -0.49 | 16.11 | 16.219999 | 16.059999 | 68615 |
| 1780094400 | 16.2 | -0.11 | -0.67 | 15.73 | 16.35 | 15.73 | 81646 |
| 1780008000 | 16.309999 | 0.15 | 0.93 | 16.11 | 16.329999 | 16.11 | 140524 |
| 1779921600 | 16.16 | 0.15 | 0.94 | 16.87 | 16.87 | 16.079999 | 297878 |
| 1779835200 | 16.01 | 0.01 | 0.06 | 16.399999 | 16.399999 | 15.88 | 166711 |
| 1779489600 | 16 | 0.05 | 0.31 | 15.32 | 16 | 15.32 | 80980 |
| 1779403200 | 15.95 | 0.14 | 0.89 | 15.84 | 15.95 | 15.83 | 69577 |
| 1779316800 | 15.81 | 0.21 | 1.35 | 15.56 | 15.9 | 15.56 | 145879 |
| 1779230400 | 15.6 | 0.14 | 0.91 | 15.48 | 15.63 | 15.42 | 82975 |
| 1779144000 | 15.46 | -0.19 | -1.21 | 15.66 | 15.66 | 15.423 | 30835 |
| 1778884800 | 15.65 | -0.16 | -1.01 | 15.7 | 15.725 | 15.5 | 56406 |
| 1778798400 | 15.81 | 0 | 0.00 | 15.72 | 15.8899 | 15.72 | 63184 |
| 1778712000 | 15.81 | -0.03 | -0.19 | 15.87 | 15.9 | 15.78 | 39439 |
| 1778625600 | 15.84 | -0.04 | -0.25 | 15.88 | 15.89 | 15.77 | 67049 |
| 1778539200 | 15.88 | 0.03 | 0.19 | 15.8 | 16 | 15.8 | 72879 |
| 1778280000 | 15.85 | 0.05 | 0.32 | 15.9 | 15.94 | 15.78 | 41952 |
| 1778193600 | 15.8 | -0.07 | -0.44 | 15.94 | 16.04 | 15.73 | 72759 |
| 1778107200 | 15.87 | 0.03 | 0.19 | 15.83 | 15.91 | 15.76 | 63371 |
| 1778020800 | 15.84 | -0.1 | -0.63 | 15.91 | 15.91 | 15.73 | 46599 |
| 1777934400 | 15.94 | -0.03 | -0.19 | 15.91 | 16.1 | 15.84 | 99140 |
| 1777675200 | 15.97 | 0.13 | 0.82 | 15.79 | 16.14 | 15.7201 | 73341 |
| 1777588800 | 15.84 | 0.21 | 1.34 | 15.71 | 15.85 | 15.62 | 65230 |
| 1777502400 | 15.63 | 0.02 | 0.13 | 15.62 | 15.64 | 15.43 | 52434 |
| 1777416000 | 15.61 | 0 | 0.00 | 15.65 | 15.66 | 15.525 | 48582 |
| 1777329600 | 15.61 | 0.01 | 0.06 | 15.63 | 15.67 | 15.5601 | 63410 |
| 1777070400 | 15.6 | 0.01 | 0.06 | 15.56 | 15.64 | 15.55 | 31757 |
| 1776984000 | 15.59 | 0.02 | 0.13 | 15.57 | 15.72 | 15.53 | 76958 |
| 1776897600 | 15.57 | -0.01 | -0.06 | 15.57 | 15.6711 | 15.55 | 54688 |
| 1776811200 | 15.58 | -0.05 | -0.32 | 15.58 | 15.69 | 15.57 | 39500 |
| 1776724800 | 15.63 | -0.06 | -0.38 | 15.63 | 15.71 | 15.61 | 46765 |
| 1776465600 | 15.69 | 0.04 | 0.26 | 15.75 | 15.76 | 15.67 | 36860 |
| 1776379200 | 15.65 | -0.08 | -0.51 | 15.76 | 15.76 | 15.62 | 59495 |
| 1776292800 | 15.73 | -0.08 | -0.51 | 15.76 | 15.88 | 15.68 | 66223 |
| 1776206400 | 15.81 | -0.08 | -0.50 | 15.77 | 15.89 | 15.77 | 96906 |
| 1776120000 | 15.89 | -0.04 | -0.25 | 15.93 | 15.93 | 15.787 | 64565 |
| 1775860800 | 15.93 | -0.11 | -0.69 | 16.04 | 16.04 | 15.835 | 60411 |
| 1775774400 | 16.04 | 0.35 | 2.23 | 15.7 | 16.09 | 15.69 | 93709 |
| 1775688000 | 15.69 | 0.22 | 1.42 | 15.56 | 15.75 | 15.52 | 67645 |
| 1775601600 | 15.47 | 0.06 | 0.39 | 15.29 | 15.54 | 15.11 | 96154 |
| 1775515200 | 15.41 | 0.06 | 0.39 | 15.46 | 15.46 | 15.3 | 56007 |
| 1775169600 | 15.35 | 0.03 | 0.20 | 15.22 | 15.4 | 15.22 | 80906 |
| 1775083200 | 15.32 | 0.1 | 0.66 | 15.23 | 15.48 | 15.18 | 130456 |
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
