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 | 7.28 | 4.17670682731 | 174.3 | 183.56 | 173.4129 | 2308078 | 179.84974729 | CS |
| 4 | -5.28 | -2.82564486782 | 186.86 | 188.13 | 167.77 | 2377821 | 178.45050556 | CS |
| 12 | -25.92 | -12.4915662651 | 207.5 | 211.09 | 167.77 | 2101519 | 186.92554067 | CS |
| 26 | 1.03 | 0.570479091664 | 180.55 | 239.48 | 167.77 | 2035185 | 199.42637343 | CS |
| 52 | 14.94 | 8.96543446952 | 166.64 | 239.48 | 160.07 | 1830853 | 191.27341264 | CS |
| 156 | -67.25 | -27.0264839449 | 248.83 | 251.73 | 140.13 | 1747806 | 187.99934505 | CS |
| 260 | 9.58 | 5.56976744186 | 172 | 276.8805 | 140.13 | 1432012 | 196.08404134 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 181.58 | 2.47 | 1.38 | 179.95 | 181.67 | 178.82 | 1354552 |
| 1782513600 | 179.11 | 2.43 | 1.38 | 177.62 | 179.74 | 176.665 | 2029971 |
| 1782427200 | 176.68 | -6.36 | -3.47 | 182.99 | 182.99 | 176.63 | 2118543 |
| 1782340800 | 183.04 | 3.77 | 2.10 | 180 | 183.56 | 180 | 2486291 |
| 1782254400 | 179.27 | 8.38 | 4.90 | 174.3 | 179.41 | 173.4129 | 3551034 |
| 1782168000 | 170.89 | -1.74 | -1.01 | 171.1 | 173.7 | 167.77 | 3288997 |
| 1781822400 | 172.63 | -2.68 | -1.53 | 173.43 | 174.41 | 171.1 | 4121130 |
| 1781736000 | 175.31 | -7.21 | -3.95 | 181 | 183.15 | 172.46 | 3821755 |
| 1781649600 | 182.52 | 1.41 | 0.78 | 181.26 | 184.47 | 181.095 | 2887362 |
| 1781563200 | 181.11 | -0.55 | -0.30 | 181.66 | 182.315 | 178.04 | 2984937 |
| 1781304000 | 181.66 | 0.82 | 0.45 | 182 | 183.7 | 180.91 | 1486626 |
| 1781217600 | 180.84 | 4.23 | 2.40 | 176.15 | 181.85 | 175.96 | 2210889 |
| 1781131200 | 176.61 | 0.77 | 0.44 | 176.3 | 178.38 | 173.88 | 1982589 |
| 1781044800 | 175.84 | -0.06 | -0.03 | 176.51 | 177.3 | 173.75 | 2191931 |
| 1780958400 | 175.9 | -8.68 | -4.70 | 183.39 | 183.39 | 175.58 | 2661131 |
| 1780699200 | 184.58 | 1.87 | 1.02 | 184.49 | 187.43 | 183.36 | 1618661 |
| 1780612800 | 182.71 | -0.49 | -0.27 | 185.7 | 186.26 | 180.07 | 1564388 |
| 1780526400 | 183.2 | -0.89 | -0.48 | 183.5 | 188.13 | 182.3 | 1519454 |
| 1780440000 | 184.09 | -2.31 | -1.24 | 186.86 | 187.17 | 182 | 1298124 |
| 1780353600 | 186.4 | -7.63 | -3.93 | 192.3 | 193.1 | 183.54 | 1891358 |
| 1780094400 | 194.03 | -3.01 | -1.53 | 195.33 | 196.33 | 193.005 | 2837154 |
| 1780008000 | 197.04 | -0.78 | -0.39 | 197.22 | 198.44 | 195.72 | 1360212 |
| 1779921600 | 197.82 | 6.7 | 3.51 | 194.7 | 200 | 194.28 | 1958113 |
| 1779835200 | 191.12 | -3.66 | -1.88 | 196 | 196.08 | 190.2 | 2139951 |
| 1779489600 | 194.78 | 4.39 | 2.31 | 190.56 | 195.07 | 190.51 | 1620931 |
| 1779403200 | 190.39 | -0.45 | -0.24 | 188.58 | 192.77 | 186.75 | 1572892 |
| 1779316800 | 190.84 | -1.96 | -1.02 | 191.68 | 192.12 | 188 | 1615847 |
| 1779230400 | 192.8 | 1.07 | 0.56 | 192.24 | 195.91 | 189.8046 | 2027013 |
| 1779144000 | 191.73 | 4.75 | 2.54 | 186.25 | 191.87 | 186.25 | 1678814 |
| 1778884800 | 186.98 | -3.34 | -1.75 | 190.38 | 190.65 | 186.18 | 1600188 |
| 1778798400 | 190.32 | -5.35 | -2.73 | 196.49 | 196.58 | 189.83 | 1592728 |
| 1778712000 | 195.67 | 3.76 | 1.96 | 191.41 | 196.58 | 190.35 | 3303686 |
| 1778625600 | 191.91 | 2.68 | 1.42 | 190.45 | 192.63 | 188.55 | 1830471 |
| 1778539200 | 189.23 | 3.29 | 1.77 | 185.76 | 189.69 | 183.69 | 2316697 |
| 1778280000 | 185.94 | -1.12 | -0.60 | 187 | 187.765 | 184.755 | 1586798 |
| 1778193600 | 187.06 | 0.65 | 0.35 | 185.46 | 187.35 | 182.84 | 1856036 |
| 1778107200 | 186.41 | 1.5 | 0.81 | 185.35 | 187.55 | 184.13 | 2400932 |
| 1778020800 | 184.91 | 2.9 | 1.59 | 181.85 | 186.39 | 181.64 | 1701485 |
| 1777934400 | 182.01 | -0.33 | -0.18 | 181.54 | 183 | 180.4 | 1708067 |
| 1777675200 | 182.34 | -3.4 | -1.83 | 186 | 188.08 | 180.18 | 1795188 |
| 1777588800 | 185.74 | -3.42 | -1.81 | 187.215 | 189.43 | 181.454 | 3217960 |
| 1777502400 | 189.16 | 1.24 | 0.66 | 188.5 | 190.09 | 187.03 | 2457687 |
| 1777416000 | 187.92 | 1.43 | 0.77 | 188.99 | 189.8 | 186.5901 | 1822111 |
| 1777329600 | 186.49 | -4.99 | -2.61 | 191.56 | 192.8099 | 186.15 | 2414372 |
| 1777070400 | 191.48 | -0.62 | -0.32 | 191.63 | 193.07 | 190.08 | 1608313 |
| 1776984000 | 192.1 | 3.45 | 1.83 | 189.68 | 193.5 | 189.62 | 1638480 |
| 1776897600 | 188.65 | -0.06 | -0.03 | 188.55 | 189.96 | 187.7562 | 1422233 |
| 1776811200 | 188.71 | -2.74 | -1.43 | 191.4 | 191.95 | 188.22 | 1259706 |
| 1776724800 | 191.45 | -1.18 | -0.61 | 194.1 | 195.68 | 191.06 | 2085193 |
| 1776465600 | 192.63 | 1.27 | 0.66 | 190.17 | 194.91 | 189.65 | 3200826 |
| 1776379200 | 191.36 | -0.53 | -0.28 | 192 | 193.29 | 190.72 | 1741434 |
| 1776292800 | 191.89 | -5.79 | -2.93 | 196.67 | 197.53 | 191.74 | 2132153 |
| 1776206400 | 197.68 | 0.07 | 0.04 | 196.12 | 200.39 | 193.925 | 2588989 |
| 1776120000 | 197.61 | -4.7 | -2.32 | 201.04 | 201.37 | 196.845 | 2358666 |
| 1775860800 | 202.31 | -8.53 | -4.05 | 210.79 | 211.09 | 202.19 | 1886123 |
| 1775774400 | 210.84 | 1.85 | 0.89 | 207.6 | 210.92 | 207 | 1420786 |
| 1775688000 | 208.99 | 2.01 | 0.97 | 207.32 | 209.02 | 206.1 | 1281182 |
| 1775601600 | 206.98 | -0.99 | -0.48 | 207.5 | 208.84 | 205.95 | 1780753 |
| 1775515200 | 207.97 | 1.78 | 0.86 | 205.45 | 208.835 | 204.99 | 1475229 |
| 1775169600 | 206.19 | 3.3 | 1.63 | 202.8 | 206.49 | 200.825 | 1427829 |
| 1775083200 | 202.89 | -5 | -2.41 | 203.39 | 205.21 | 199.62 | 2245632 |
| 1774996800 | 207.89 | -5.66 | -2.65 | 215.07 | 215.19 | 205.54 | 2440200 |
| 1774910400 | 213.55 | -0.18 | -0.08 | 213.55 | 215.28 | 211.38 | 1618034 |
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
