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 | -0.3 | -4.43786982249 | 6.76 | 6.83 | 6.3 | 943850 | 6.45649744 | CS |
| 4 | 0.22 | 3.52564102564 | 6.24 | 7.145 | 6 | 2068973 | 6.73369155 | CS |
| 12 | 1.73 | 36.5750528541 | 4.73 | 7.145 | 4.61 | 1532471 | 6.10728373 | CS |
| 26 | 1.74 | 36.8644067797 | 4.72 | 7.145 | 3.975 | 1412729 | 5.24586312 | CS |
| 52 | 0.86 | 15.3571428571 | 5.6 | 7.145 | 3.975 | 1084791 | 5.27099855 | CS |
| 156 | -0.13 | -1.97268588771 | 6.59 | 7.22 | 3.57 | 1017035 | 5.63272907 | CS |
| 260 | -2.75 | -29.8588490771 | 9.21 | 10.94 | 3.57 | 921734 | 6.55267496 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 6.46 | -0.02 | -0.31 | 6.5 | 6.57 | 6.44 | 490143 |
| 1783636800 | 6.48 | 0.15 | 2.37 | 6.33 | 6.55 | 6.33 | 1007772 |
| 1783550400 | 6.33 | -0.16 | -2.47 | 6.48 | 6.49 | 6.3 | 1184700 |
| 1783464000 | 6.49 | -0.06 | -0.92 | 6.6 | 6.6 | 6.465 | 1099516 |
| 1783377600 | 6.55 | -0.24 | -3.53 | 6.76 | 6.83 | 6.55 | 937118 |
| 1783032000 | 6.79 | 0.11 | 1.65 | 6.75 | 6.97 | 6.72 | 1287803 |
| 1782945600 | 6.68 | -0.33 | -4.71 | 6.97 | 7.02 | 6.59 | 1349102 |
| 1782859200 | 7.01 | -0.04 | -0.57 | 7.05 | 7.12 | 6.97 | 967153 |
| 1782772800 | 7.05 | -0.02 | -0.28 | 7.03 | 7.145 | 6.97 | 10084905 |
| 1782513600 | 7.07 | 0.23 | 3.36 | 6.87 | 7.07 | 6.825 | 3411380 |
| 1782427200 | 6.84 | 0.13 | 1.94 | 6.8 | 6.85 | 6.66 | 927424 |
| 1782340800 | 6.71 | 0.01 | 0.15 | 6.69 | 6.75 | 6.6 | 1080237 |
| 1782254400 | 6.7 | 0.13 | 1.98 | 6.46 | 6.715 | 6.46 | 1037458 |
| 1782168000 | 6.57 | -0.06 | -0.90 | 6.65 | 6.775 | 6.5599999 | 1325858 |
| 1781822400 | 6.63 | 0.22 | 3.43 | 6.42 | 6.67 | 6.42 | 1761200 |
| 1781736000 | 6.41 | -0.1 | -1.54 | 6.5 | 6.6449999 | 6.35 | 1600846 |
| 1781649600 | 6.51 | 0.13 | 2.04 | 6.43 | 6.565 | 6.34 | 2329438 |
| 1781563200 | 6.38 | 0.18 | 2.90 | 6.24 | 6.39 | 6 | 5356929 |
| 1781304000 | 6.2 | -0.11 | -1.74 | 6.22 | 6.28 | 6.135 | 1830880 |
| 1781217600 | 6.3099999 | 0.19 | 3.10 | 6.21 | 6.3099999 | 6.15 | 1844436 |
| 1781131200 | 6.12 | -0.08 | -1.29 | 6.22 | 6.28 | 6.05 | 1893336 |
| 1781044800 | 6.2 | 0.22 | 3.68 | 6.07 | 6.2 | 5.85 | 4367969 |
| 1780958400 | 5.98 | 0.24 | 4.18 | 5.83 | 6 | 5.82 | 2114080 |
| 1780699200 | 5.74 | -0.21 | -3.53 | 5.91 | 5.94 | 5.69 | 6487079 |
| 1780612800 | 5.95 | 0.1 | 1.71 | 5.93 | 5.955 | 5.805 | 1514484 |
| 1780526400 | 5.85 | -0.02 | -0.34 | 5.86 | 6.04 | 5.75 | 3245624 |
| 1780440000 | 5.87 | 0.05 | 0.86 | 5.78 | 5.915 | 5.7699999 | 1366568 |
| 1780353600 | 5.82 | 0.05 | 0.87 | 5.73 | 5.885 | 5.66 | 769143 |
| 1780094400 | 5.7699999 | -0.06 | -1.03 | 5.84 | 5.9 | 5.74 | 958109 |
| 1780008000 | 5.83 | 0.16 | 2.82 | 5.67 | 5.84 | 5.624954 | 1025867 |
| 1779921600 | 5.67 | -0.01 | -0.18 | 5.73 | 5.8105 | 5.61 | 1998157 |
| 1779835200 | 5.68 | 0.09 | 1.61 | 5.62 | 5.68 | 5.59 | 692440 |
| 1779489600 | 5.59 | -0.05 | -0.89 | 5.69 | 5.705 | 5.57 | 641796 |
| 1779403200 | 5.64 | 0.1 | 1.81 | 5.5199999 | 5.665 | 5.44 | 716181 |
| 1779316800 | 5.54 | 0.12 | 2.21 | 5.4 | 5.555 | 5.4 | 613350 |
| 1779230400 | 5.42 | -0.04 | -0.73 | 5.46 | 5.5 | 5.39 | 617581 |
| 1779144000 | 5.46 | 0.22 | 4.20 | 5.28 | 5.49 | 5.24 | 911593 |
| 1778884800 | 5.24 | -0.16 | -2.96 | 5.29 | 5.3099999 | 5.2 | 784604 |
| 1778798400 | 5.4 | 0.07 | 1.31 | 5.36 | 5.465 | 5.36 | 964079 |
| 1778712000 | 5.33 | 0.01 | 0.19 | 5.28 | 5.3949999 | 5.28 | 493534 |
| 1778625600 | 5.32 | -0.08 | -1.48 | 5.37 | 5.405 | 5.32 | 562053 |
| 1778539200 | 5.4 | -0.13 | -2.35 | 5.58 | 5.58 | 5.37 | 434877 |
| 1778280000 | 5.53 | 0.13 | 2.41 | 5.41 | 5.535 | 5.38 | 475164 |
| 1778193600 | 5.4 | 0.05 | 0.93 | 5.39 | 5.51 | 5.38 | 734776 |
| 1778107200 | 5.35 | 0.08 | 1.52 | 5.32 | 5.405 | 5.2699999 | 715527 |
| 1778020800 | 5.2699999 | 0.17 | 3.33 | 5.17 | 5.275 | 5.11 | 942695 |
| 1777934400 | 5.1 | -0.09 | -1.73 | 5.17 | 5.335 | 5.08 | 1023130 |
| 1777675200 | 5.19 | 0.22 | 4.43 | 4.96 | 5.225 | 4.96 | 1005096 |
| 1777588800 | 4.97 | -0.02 | -0.40 | 4.94 | 5.0599999 | 4.93 | 1074431 |
| 1777502400 | 4.99 | -0.14 | -2.73 | 5.07 | 5.13 | 4.9 | 719012 |
| 1777416000 | 5.13 | 0.1 | 1.99 | 5.03 | 5.2 | 4.99 | 1703488 |
| 1777329600 | 5.03 | 0.24 | 5.01 | 4.76 | 5.1849999 | 4.76 | 1971400 |
| 1777070400 | 4.79 | 0.09 | 1.91 | 4.64 | 4.79 | 4.61 | 598503 |
| 1776984000 | 4.7 | -0.02 | -0.42 | 4.74 | 4.7699999 | 4.62 | 401330 |
| 1776897600 | 4.72 | -0.06 | -1.26 | 4.8 | 4.8099999 | 4.675 | 498633 |
| 1776811200 | 4.78 | -0.08 | -1.65 | 4.85 | 4.89 | 4.725 | 599156 |
| 1776724800 | 4.86 | 0.09 | 1.89 | 4.73 | 4.86 | 4.7 | 799195 |
| 1776465600 | 4.7699999 | 0.05 | 1.06 | 4.8099999 | 4.875 | 4.76 | 946483 |
| 1776379200 | 4.72 | -0.1 | -2.07 | 4.78 | 4.83 | 4.6849999 | 533914 |
| 1776292800 | 4.82 | -0.05 | -1.03 | 4.85 | 4.875 | 4.79 | 375069 |
| 1776206400 | 4.87 | 0.11 | 2.31 | 4.76 | 4.885 | 4.74 | 684322 |
| 1776120000 | 4.76 | 0.02 | 0.42 | 4.71 | 4.7699999 | 4.625 | 435074 |
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
