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 | -2.88 | -3.27347124346 | 87.98 | 90.4 | 85.06 | 1400730 | 87.47768822 | CS |
| 4 | -7.12 | -7.7206679679 | 92.22 | 93.76 | 81.5 | 2236374 | 86.89680359 | CS |
| 12 | -19.94 | -18.9832444783 | 105.04 | 112.18 | 81.5 | 2169609 | 95.16638157 | CS |
| 26 | -31.34 | -26.9151494332 | 116.44 | 130.24 | 81.5 | 1832154 | 104.6435204 | CS |
| 52 | 4.85 | 6.04361370717 | 80.25 | 130.24 | 73.53 | 1754527 | 99.9109843 | CS |
| 156 | 31.91 | 59.9924797894 | 53.19 | 130.24 | 43.33 | 1593656 | 72.4813373 | CS |
| 260 | 60.6 | 247.346938776 | 24.5 | 130.24 | 21 | 2008095 | 52.68194253 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 85.1 | -0.41 | -0.48 | 86.04 | 86.66 | 84.6 | 1293282 |
| 1743115200 | 85.51 | -1.52 | -1.75 | 87.02 | 87.2145 | 85.32 | 1484119 |
| 1743028800 | 87.03 | -0.84 | -0.96 | 87.85 | 88.6 | 86.28 | 1226290 |
| 1742942400 | 87.87 | -2.22 | -2.46 | 90.11 | 90.26 | 86.99 | 1685032 |
| 1742856000 | 90.09 | 2.55 | 2.91 | 88.33 | 90.4 | 88.276 | 1037529 |
| 1742596800 | 87.54 | -0.89 | -1.01 | 87.98 | 88.146 | 86.54 | 1570681 |
| 1742510400 | 88.43 | -0.18 | -0.20 | 88.59 | 89.37 | 87.67 | 1608280 |
| 1742424000 | 88.61 | 0.99 | 1.13 | 87.52 | 89.52 | 86.67 | 1449537 |
| 1742337600 | 87.62 | -1.53 | -1.72 | 88.69 | 89.65 | 87.4 | 1787727 |
| 1742251200 | 89.15 | 2.53 | 2.92 | 85.85 | 89.5 | 85.675 | 2581033 |
| 1741992000 | 86.62 | 1.52 | 1.79 | 86 | 87.0599 | 85.445 | 1765164 |
| 1741905600 | 85.1 | -1.35 | -1.56 | 86.14 | 87.05 | 84.94 | 2195595 |
| 1741819200 | 86.45 | 1.94 | 2.30 | 85.7 | 87.02 | 84.37 | 2270475 |
| 1741732800 | 84.51 | 1.11 | 1.33 | 83.36 | 85.14 | 82.67 | 2586079 |
| 1741646400 | 83.4 | -0.98 | -1.16 | 83.65 | 85.17 | 81.7101 | 3646938 |
| 1741390800 | 84.38 | 1.59 | 1.92 | 83 | 84.83 | 81.5 | 3869039 |
| 1741304400 | 82.79 | -5.52 | -6.25 | 86.5 | 86.77 | 82.615 | 3728083 |
| 1741218000 | 88.31 | 0.07 | 0.08 | 87.66 | 89.5 | 87.21 | 2358966 |
| 1741131600 | 88.24 | -1.97 | -2.18 | 89.73 | 90.41 | 87.76 | 2666690 |
| 1741045200 | 90.21 | -2.96 | -3.18 | 92.84 | 93.16 | 90 | 2130041 |
| 1740786000 | 93.17 | 1.45 | 1.58 | 92.22 | 93.76 | 92.025 | 3080182 |
| 1740699600 | 91.72 | -1.36 | -1.46 | 93.35 | 94.11 | 91.46 | 1515388 |
| 1740613200 | 93.08 | 0.68 | 0.74 | 92.86 | 94.77 | 92.59 | 1687050 |
| 1740526800 | 92.4 | 0.94 | 1.03 | 91.5 | 93 | 90.45 | 2449211 |
| 1740440400 | 91.46 | -0.32 | -0.35 | 91.64 | 91.94 | 89.31 | 2317101 |
| 1740181200 | 91.78 | -1.72 | -1.84 | 93.53 | 94.1425 | 91.41 | 2392432 |
| 1740094800 | 93.5 | 0.63 | 0.68 | 92.115 | 94.39 | 91.32 | 4132111 |
| 1740008400 | 92.87 | -1.34 | -1.42 | 93.63 | 93.84 | 91.4603 | 4865598 |
| 1739922000 | 94.21 | -1.2 | -1.26 | 95.79 | 96.59 | 92.9801 | 2588600 |
| 1739576400 | 95.41 | 0.16 | 0.17 | 95.215 | 96.96 | 93.95 | 2521330 |
| 1739490000 | 95.25 | -7.48 | -7.28 | 102.28 | 102.85 | 94.442 | 4177631 |
| 1739403600 | 102.73 | -3.48 | -3.28 | 102.19 | 103.6 | 97.502 | 2954835 |
| 1739317200 | 106.21 | -0.01 | -0.01 | 105.98 | 106.27 | 104.47 | 1026558 |
| 1739230800 | 106.22 | 0.16 | 0.15 | 106.14 | 106.3 | 104.45 | 884040 |
| 1738971600 | 106.06 | -0.14 | -0.13 | 106.55 | 107.01 | 105.1 | 1516989 |
| 1738885200 | 106.2 | 2.29 | 2.20 | 105.18 | 106.235 | 104.41 | 1865430 |
| 1738798800 | 103.91 | 2.64 | 2.61 | 102.7 | 104.7016 | 102 | 1061006 |
| 1738712400 | 101.27 | 0.63 | 0.63 | 100.12 | 101.64 | 99.41 | 1428387 |
| 1738626000 | 100.64 | -0.93 | -0.92 | 99.57 | 101.22 | 96.08 | 1664906 |
| 1738366800 | 101.57 | -0.43 | -0.42 | 101.86 | 103.36 | 100.95 | 1340137 |
| 1738280400 | 102 | 1.39 | 1.38 | 102.63 | 103.42 | 100.99 | 1501146 |
| 1738194000 | 100.61 | 1.83 | 1.85 | 99.15 | 101.22 | 99.01 | 2323233 |
| 1738107600 | 98.78 | -5.21 | -5.01 | 104 | 104 | 97.19 | 4194205 |
| 1738021200 | 103.99 | -7.06 | -6.36 | 107.27 | 108.075 | 100.73 | 3372835 |
| 1737762000 | 111.05 | 1.07 | 0.97 | 111.31 | 112.18 | 110.67 | 1092607 |
| 1737675600 | 109.98 | 0 | 0.00 | 109.98 | 109.98 | 109.98 | 0 |
| 1737589200 | 109.98 | -0.93 | -0.84 | 111.14 | 111.14 | 109.67 | 1071306 |
| 1737502800 | 110.91 | 1.69 | 1.55 | 109.46 | 110.98 | 109.415 | 1545242 |
| 1737157200 | 109.22 | -1.03 | -0.93 | 110.77 | 110.94 | 109.05 | 2077924 |
| 1737070800 | 110.25 | 4.07 | 3.83 | 106.35 | 110.44 | 105.79 | 1832345 |
| 1736984400 | 106.18 | 2.14 | 2.06 | 107.34 | 107.8 | 105.0656 | 1641175 |
| 1736898000 | 104.04 | 1.8 | 1.76 | 102.54 | 104.48 | 102.25 | 1371710 |
| 1736811600 | 102.24 | 1.08 | 1.07 | 100.38 | 102.3 | 99.6 | 1921575 |
| 1736552400 | 101.16 | -1.69 | -1.64 | 100.77 | 101.97 | 99.52 | 1716834 |
| 1736379600 | 102.85 | 2.16 | 2.15 | 101 | 103.03 | 99.89 | 1938709 |
| 1736293200 | 100.69 | -2.74 | -2.65 | 103.87 | 104.3899 | 99.58 | 2586159 |
| 1736206800 | 103.43 | -2.27 | -2.15 | 105.35 | 105.98 | 103.115 | 1899974 |
| 1735947600 | 105.7 | 0.96 | 0.92 | 105.04 | 106.14 | 104.86 | 2294881 |
| 1735861200 | 104.74 | -0.37 | -0.35 | 105.56 | 105.9999 | 104.05 | 2495671 |
| 1735688400 | 105.11 | 1.42 | 1.37 | 104.2 | 105.19 | 103.38 | 1635336 |
| 1735602000 | 103.69 | -1.03 | -0.98 | 104.05 | 104.5 | 101.835 | 1920627 |
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
Caratteristiche principali
Premium
