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 | -0.43 | -0.570064960891 | 75.43 | 76.9 | 72.545 | 753593 | 74.77717307 | CS |
| 4 | -3.71 | -4.71350527252 | 78.71 | 81.9899 | 72.04 | 932743 | 75.54842165 | CS |
| 12 | 12.8 | 20.578778135 | 62.2 | 81.9899 | 51 | 929017 | 66.58529612 | CS |
| 26 | -9.13 | -10.8522524664 | 84.13 | 84.87 | 51 | 888929 | 64.79114993 | CS |
| 52 | -2.86 | -3.67325969689 | 77.86 | 87.32 | 47.315 | 903217 | 63.94311858 | CS |
| 156 | -10.5 | -12.2807017544 | 85.5 | 97.97 | 47.315 | 660576 | 71.06106533 | CS |
| 260 | 11.53 | 18.1660627068 | 63.47 | 97.97 | 43.5 | 574067 | 69.95373438 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 75 | 1.18 | 1.60 | 73.83 | 75.525 | 71.81 | 424007 |
| 1783550400 | 73.82 | -1.06 | -1.42 | 74 | 74.9 | 73.1 | 618786 |
| 1783464000 | 74.88 | -0.14 | -0.19 | 76.29 | 76.9 | 74.715 | 399446 |
| 1783377600 | 75.02 | -0.05 | -0.07 | 74.06 | 76.21 | 73.51 | 666241 |
| 1783032000 | 75.07 | 0.22 | 0.29 | 75.43 | 75.98 | 72.545 | 1329899 |
| 1782945600 | 74.85 | -0.15 | -0.20 | 75.87 | 76.53 | 74.758 | 636859 |
| 1782859200 | 75 | -0.12 | -0.16 | 74.58 | 75.78 | 72.34 | 553920 |
| 1782772800 | 75.12 | -2.17 | -2.81 | 77.18 | 77.68 | 75.08 | 612934 |
| 1782513600 | 77.29 | -0.33 | -0.43 | 78.26 | 79.82 | 76.41 | 1608331 |
| 1782427200 | 77.62 | 4.75 | 6.52 | 72.85 | 77.7 | 72.04 | 746122 |
| 1782340800 | 72.87 | 0.09 | 0.12 | 73.6 | 74.9825 | 72.29 | 524005 |
| 1782254400 | 72.78 | 0.25 | 0.34 | 73.98 | 73.98 | 72.76 | 625078 |
| 1782168000 | 72.53 | -1.64 | -2.21 | 72.89 | 74.2625 | 72.45 | 1171878 |
| 1781822400 | 74.17 | 1.44 | 1.98 | 73.17 | 74.525 | 72.29 | 887745 |
| 1781736000 | 72.73 | -1.7 | -2.28 | 74.14 | 74.89 | 72.495 | 1252762 |
| 1781649600 | 74.43 | -2.48 | -3.22 | 77.45 | 78.685 | 73.27 | 1322009 |
| 1781563200 | 76.91 | -1.29 | -1.65 | 77.95 | 78.43 | 75.93 | 885736 |
| 1781304000 | 78.2 | -1.64 | -2.05 | 79.78 | 80.94 | 77.02 | 1198366 |
| 1781217600 | 79.84 | 1.04 | 1.32 | 78.71 | 81.9899 | 77.4617 | 1749867 |
| 1781131200 | 78.8 | 0.09 | 0.11 | 78.7 | 80.45 | 78.295 | 1006115 |
| 1781044800 | 78.71 | 3.83 | 5.11 | 75 | 80.8 | 75 | 1888158 |
| 1780958400 | 74.88 | 3.6 | 5.05 | 71.45 | 75.7 | 70.655 | 1343300 |
| 1780699200 | 71.28 | 1.43 | 2.05 | 69.85 | 71.66 | 69.635 | 604827 |
| 1780612800 | 69.85 | 3.97 | 6.03 | 67.03 | 70 | 66.44 | 1215588 |
| 1780526400 | 65.879999 | -0.49 | -0.74 | 66.2 | 66.599999 | 65.06 | 743833 |
| 1780440000 | 66.37 | -0.85 | -1.26 | 66.67 | 67.515 | 66.239999 | 922271 |
| 1780353600 | 67.22 | -0.59 | -0.87 | 66.79 | 67.89 | 64.79 | 735893 |
| 1780094400 | 67.81 | 0.77 | 1.15 | 66.98 | 68.33 | 66.19 | 942539 |
| 1780008000 | 67.04 | -0.12 | -0.18 | 67.04 | 68.335 | 65.75 | 1014337 |
| 1779921600 | 67.16 | 0.32 | 0.48 | 66.97 | 67.665 | 65.67 | 1138277 |
| 1779835200 | 66.84 | 1.35 | 2.06 | 65.01 | 67.46 | 64.5 | 1049417 |
| 1779489600 | 65.489999 | 3.55 | 5.73 | 64.489999 | 65.84 | 63.59 | 1029503 |
| 1779403200 | 61.94 | 2.38 | 4.00 | 58.91 | 61.94 | 57.725 | 1182578 |
| 1779316800 | 59.56 | 2.71 | 4.77 | 56.63 | 59.8 | 55.75 | 1001207 |
| 1779230400 | 56.85 | -0.43 | -0.75 | 57.72 | 58.33 | 56.44 | 603984 |
| 1779144000 | 57.28 | 0.99 | 1.76 | 56.3 | 58.08 | 56.085 | 614309 |
| 1778884800 | 56.29 | -0.83 | -1.45 | 57.27 | 58.18 | 56.26 | 911822 |
| 1778798400 | 57.12 | 0.11 | 0.19 | 57.08 | 58.695 | 56.73 | 788607 |
| 1778712000 | 57.01 | 3 | 5.55 | 53.26 | 57.47 | 53.17 | 1419625 |
| 1778625600 | 54.01 | 1.77 | 3.39 | 52.75 | 54.45 | 52.1288 | 971241 |
| 1778539200 | 52.24 | -2.88 | -5.22 | 54.65 | 55.4 | 51.655 | 1021941 |
| 1778280000 | 55.12 | 0.75 | 1.38 | 53.66 | 56.11 | 51 | 1122289 |
| 1778193600 | 54.37 | 1.7 | 3.23 | 57.85 | 60.14 | 53.63 | 1823875 |
| 1778107200 | 52.67 | -2.95 | -5.30 | 55.93 | 56.7443 | 52.5 | 1273793 |
| 1778020800 | 55.62 | 0.3 | 0.54 | 55.85 | 56.385 | 54.92 | 751400 |
| 1777934400 | 55.32 | -3.94 | -6.65 | 58.98 | 59.2 | 55.15 | 873601 |
| 1777675200 | 59.26 | -0.83 | -1.38 | 60.3 | 60.72 | 59.24 | 716962 |
| 1777588800 | 60.09 | 1.08 | 1.83 | 58.96 | 60.41 | 58.05 | 610871 |
| 1777502400 | 59.01 | -0.83 | -1.39 | 59.36 | 59.805 | 58.42 | 438446 |
| 1777416000 | 59.84 | -0.64 | -1.06 | 61.2 | 62.18 | 59.68 | 472555 |
| 1777329600 | 60.48 | 0.55 | 0.92 | 59.71 | 61.48 | 59.5263 | 568937 |
| 1777070400 | 59.93 | 0.31 | 0.52 | 59.5 | 60.04 | 58.37 | 489133 |
| 1776984000 | 59.62 | -1.51 | -2.47 | 60.6 | 60.9 | 58.25 | 1554438 |
| 1776897600 | 61.13 | 0.92 | 1.53 | 60.42 | 61.52 | 60.33 | 547252 |
| 1776811200 | 60.21 | -0.96 | -1.57 | 61.29 | 61.83 | 59.83 | 589363 |
| 1776724800 | 61.17 | -0.45 | -0.73 | 61.24 | 62.15 | 60.57 | 551603 |
| 1776465600 | 61.62 | 1.51 | 2.51 | 60.69 | 62.035 | 60.6 | 791932 |
| 1776379200 | 60.11 | -1.84 | -2.97 | 62.2 | 62.78 | 59.98 | 837632 |
| 1776292800 | 61.95 | 1.47 | 2.43 | 60.78 | 62.16 | 60.51 | 528228 |
| 1776206400 | 60.48 | 1.21 | 2.04 | 58.86 | 60.54 | 58.86 | 584165 |
| 1776120000 | 59.27 | 1.95 | 3.40 | 57.28 | 59.53 | 56.97 | 362024 |
| 1775860800 | 57.32 | -1.1 | -1.88 | 58.33 | 58.42 | 56.65 | 447259 |
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
