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 | 3.42084327765 | 12.57 | 13.01 | 12.1 | 144089 | 12.80346011 | CS |
| 4 | 0.2 | 1.5625 | 12.8 | 13.01 | 12.1 | 136396 | 12.71597057 | CS |
| 12 | 0.15 | 1.1673151751 | 12.85 | 13.2195 | 12.1 | 135649 | 12.83560249 | CS |
| 26 | -0.7 | -5.10948905109 | 13.7 | 13.85 | 11.67 | 200583 | 12.87339506 | CS |
| 52 | -0.58 | -4.27098674521 | 13.58 | 14.37 | 11.67 | 157216 | 13.16417219 | CS |
| 156 | 1.48 | 12.8472222222 | 11.52 | 14.37 | 9.7 | 124228 | 12.63775729 | CS |
| 260 | -3.07 | -19.1039203485 | 16.07 | 16.4 | 9.7 | 105425 | 12.9264154 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 13 | 0.06 | 0.46 | 13 | 13.025 | 12.96 | 113676 |
| 1782945600 | 12.94 | -0.02 | -0.15 | 12.995 | 13 | 12.925 | 116321 |
| 1782859200 | 12.96 | 0.1 | 0.78 | 12.94 | 13 | 12.845 | 156532 |
| 1782772800 | 12.86 | 0.07 | 0.55 | 12.79 | 12.95 | 12.785 | 105137 |
| 1782513600 | 12.79 | 0.21 | 1.67 | 12.1 | 12.85 | 12.1 | 143784 |
| 1782427200 | 12.58 | 0.01 | 0.08 | 12.57 | 12.73 | 12.5674 | 198671 |
| 1782340800 | 12.57 | -0.06 | -0.48 | 12.72 | 12.7499 | 12.57 | 106790 |
| 1782254400 | 12.63 | -0.02 | -0.16 | 12.74 | 12.75 | 12.53 | 107553 |
| 1782168000 | 12.65 | -0.02 | -0.16 | 12.65 | 12.7787 | 12.54 | 142176 |
| 1781822400 | 12.67 | 0.05 | 0.40 | 12.69 | 12.79 | 12.63 | 121071 |
| 1781736000 | 12.62 | -0.19 | -1.48 | 12.85 | 12.86 | 12.5945 | 92916 |
| 1781649600 | 12.81 | 0.03 | 0.23 | 12.78 | 12.8592 | 12.75 | 76529 |
| 1781563200 | 12.78 | -0.02 | -0.16 | 12.71 | 12.9299 | 12.7002 | 120660 |
| 1781304000 | 12.8 | -0.03 | -0.23 | 12.89 | 12.98 | 12.7894 | 87311 |
| 1781217600 | 12.83 | -0.03 | -0.23 | 12.88 | 12.9 | 12.61 | 151385 |
| 1781131200 | 12.86 | 0.14 | 1.10 | 12.67 | 12.935 | 12.67 | 145189 |
| 1781044800 | 12.72 | 0.26 | 2.09 | 12.5 | 12.72 | 12.455 | 169710 |
| 1780958400 | 12.46 | -0.14 | -1.11 | 12.7 | 12.7 | 12.4 | 253478 |
| 1780699200 | 12.6 | -0.21 | -1.64 | 12.68 | 12.8585 | 12.53 | 183001 |
| 1780612800 | 12.81 | 0.06 | 0.47 | 12.8 | 12.93 | 12.77 | 113316 |
| 1780526400 | 12.75 | -0.02 | -0.16 | 12.78 | 12.98 | 12.715 | 89363 |
| 1780440000 | 12.77 | 0.11 | 0.87 | 12.67 | 12.8 | 12.6067 | 176361 |
| 1780353600 | 12.66 | -0.26 | -2.01 | 12.97 | 12.99 | 12.62 | 272046 |
| 1780094400 | 12.92 | 0.06 | 0.47 | 12.92 | 12.95 | 12.85 | 121821 |
| 1780008000 | 12.86 | -0.07 | -0.54 | 12.99 | 13.005 | 12.83 | 128259 |
| 1779921600 | 12.93 | -0.06 | -0.46 | 13.08 | 13.08 | 12.92 | 99843 |
| 1779835200 | 12.99 | 0.12 | 0.93 | 12.95 | 13.04 | 12.89 | 199510 |
| 1779489600 | 12.87 | 0.05 | 0.39 | 12.92 | 12.95 | 12.82 | 130674 |
| 1779403200 | 12.82 | 0.15 | 1.18 | 12.71 | 12.88 | 12.65 | 72041 |
| 1779316800 | 12.67 | 0.2 | 1.60 | 12.56 | 12.71 | 12.5 | 104580 |
| 1779230400 | 12.47 | -0.23 | -1.81 | 12.59 | 12.73 | 12.46 | 179392 |
| 1779144000 | 12.7 | 0.25 | 2.01 | 12.64 | 12.715 | 12.5667 | 174126 |
| 1778884800 | 12.45 | -0.69 | -5.25 | 13.03 | 13.085 | 12.41 | 344890 |
| 1778798400 | 13.14 | 0.01 | 0.08 | 13.15 | 13.155 | 13.1 | 118649 |
| 1778712000 | 13.13 | -0.01 | -0.08 | 13.13 | 13.13 | 13.025 | 146467 |
| 1778625600 | 13.14 | 0.01 | 0.08 | 13.15 | 13.16 | 13.09 | 114863 |
| 1778539200 | 13.13 | -0.02 | -0.15 | 13.16 | 13.21 | 13.1 | 159443 |
| 1778280000 | 13.1497 | -0 | -0.00 | 13.21 | 13.2195 | 13.11 | 141599 |
| 1778193600 | 13.15 | -0.02 | -0.15 | 13.17 | 13.2 | 13.0815 | 140226 |
| 1778107200 | 13.17 | 0.13 | 1.00 | 13.12 | 13.19 | 13.0433 | 115816 |
| 1778020800 | 13.04 | 0.11 | 0.85 | 12.93 | 13.05 | 12.93 | 158859 |
| 1777934400 | 12.93 | -0.05 | -0.39 | 13 | 13.0317 | 12.8701 | 121366 |
| 1777675200 | 12.98 | -0.01 | -0.08 | 13 | 13.1 | 12.95 | 167857 |
| 1777588800 | 12.99 | 0.25 | 1.96 | 12.74 | 12.99 | 12.74 | 117751 |
| 1777502400 | 12.74 | -0.07 | -0.55 | 12.81 | 13.0099 | 12.7361 | 98008 |
| 1777416000 | 12.81 | -0.02 | -0.16 | 12.85 | 12.969 | 12.715 | 125856 |
| 1777329600 | 12.83 | -0.06 | -0.47 | 12.86 | 12.9864 | 12.83 | 97820 |
| 1777070400 | 12.89 | 0.01 | 0.08 | 12.83 | 12.9294 | 12.83 | 87764 |
| 1776984000 | 12.88 | -0.12 | -0.92 | 12.97 | 13 | 12.85 | 153662 |
| 1776897600 | 13 | -0.05 | -0.38 | 13.11 | 13.146 | 12.91 | 94566 |
| 1776811200 | 13.05 | -0.08 | -0.61 | 13.19 | 13.19 | 13.04 | 103575 |
| 1776724800 | 13.13 | 0.04 | 0.31 | 13.11 | 13.17 | 13.0901 | 98580 |
| 1776465600 | 13.09 | 0.18 | 1.39 | 13.13 | 13.15 | 12.9 | 211149 |
| 1776379200 | 12.91 | 0.03 | 0.23 | 12.84 | 12.91 | 12.84 | 58332 |
| 1776292800 | 12.88 | -0.04 | -0.31 | 12.91 | 12.9189 | 12.8 | 61995 |
| 1776206400 | 12.92 | 0 | 0.00 | 12.92 | 12.9699 | 12.9 | 159073 |
| 1776120000 | 12.92 | -0.1 | -0.77 | 13 | 13.0632 | 12.92 | 105612 |
| 1775860800 | 13.02 | 0.04 | 0.31 | 13 | 13.09 | 12.97 | 99396 |
| 1775774400 | 12.98 | 0.13 | 1.01 | 12.85 | 13 | 12.78 | 124905 |
| 1775688000 | 12.85 | 0.16 | 1.26 | 12.8 | 12.88 | 12.71 | 127042 |
| 1775601600 | 12.69 | -0.04 | -0.31 | 12.7 | 12.71 | 12.525 | 192374 |
| 1775515200 | 12.73 | 0.12 | 0.95 | 12.64 | 12.74 | 12.61 | 117762 |
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
