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 | 11.32 | 2.18955512573 | 517 | 547.47 | 514.345 | 1122555 | 535.36902079 | CS |
| 4 | -5.93 | -1.1099672438 | 534.25 | 550.99 | 490.05 | 1449236 | 517.92196092 | CS |
| 12 | -82.68 | -13.5319148936 | 611 | 615.59 | 490.05 | 1442543 | 525.87071148 | CS |
| 26 | -2.06 | -0.38840076926 | 530.38 | 692 | 490.05 | 1588382 | 580.21837817 | CS |
| 52 | 59.81 | 12.7660028601 | 468.51 | 692 | 410.11 | 1555501 | 521.6504241 | CS |
| 156 | 66.99 | 14.5210586782 | 461.33 | 692 | 393.77 | 1350468 | 490.5507215 | CS |
| 260 | 149.24 | 39.3689986283 | 379.08 | 692 | 324.2278 | 1396758 | 460.30257966 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 527.96 | -7.42 | -1.39 | 538.25 | 538.30999 | 525.35 | 931242 |
| 1783464000 | 535.38 | -2.62 | -0.49 | 544.01 | 547.47 | 531.77 | 851384 |
| 1783377600 | 538 | -7.91 | -1.45 | 544.65 | 545.91 | 535.16999 | 944531 |
| 1783032000 | 545.91 | 24.09 | 4.62 | 529 | 545.99 | 529 | 1411822 |
| 1782945600 | 521.82 | 12.36 | 2.43 | 517 | 524.24 | 514.345 | 1282686 |
| 1782859200 | 509.46 | 7.39 | 1.47 | 503 | 509.46 | 498.3 | 1160894 |
| 1782772800 | 502.07 | -5.33 | -1.05 | 508.5 | 510.135 | 501.75 | 1002929 |
| 1782513600 | 507.4 | 2.38 | 0.47 | 505.25 | 518.24 | 503.9 | 3677291 |
| 1782427200 | 505.02 | 13.38 | 2.72 | 495.95 | 512.57 | 494.25 | 1382582 |
| 1782340800 | 491.64 | -12.03 | -2.39 | 504 | 504 | 491.49 | 1289018 |
| 1782254400 | 503.67 | 10.07 | 2.04 | 498.5 | 504.3 | 496.53 | 834791 |
| 1782168000 | 493.6 | -17.35 | -3.40 | 509.5 | 510 | 490.05 | 1712483 |
| 1781822400 | 510.95 | -21.37 | -4.01 | 535.55999 | 536.9 | 505.18 | 3983295 |
| 1781736000 | 532.32 | -3.63 | -0.68 | 530.25 | 539.47 | 528.9 | 1146887 |
| 1781649600 | 535.95 | 5.59 | 1.05 | 530.59 | 538.5 | 527.01 | 851943 |
| 1781563200 | 530.36 | -9.97 | -1.85 | 537.1 | 537.1 | 528.59 | 1204311 |
| 1781304000 | 540.33 | -8.35 | -1.52 | 550 | 550.86159 | 538.30999 | 1029442 |
| 1781217600 | 548.67999 | 23.66 | 4.51 | 530.88 | 550.99 | 528.26 | 1382213 |
| 1781131200 | 525.02 | -5.11 | -0.96 | 534.25 | 535.2 | 524.80999 | 937688 |
| 1781044800 | 530.13 | 10.06 | 1.93 | 519 | 530.17999 | 518.87 | 1024180 |
| 1780958400 | 520.07 | -3.69 | -0.70 | 522.95 | 527.11 | 516.85 | 963923 |
| 1780699200 | 523.76 | 4.71 | 0.91 | 520 | 528.01 | 519.95 | 908447 |
| 1780612800 | 519.04999 | 7.02 | 1.37 | 516.5 | 522.702 | 514.14 | 854436 |
| 1780526400 | 512.03 | -1.4 | -0.27 | 512.25 | 524.54 | 510.54 | 1048678 |
| 1780440000 | 513.42999 | -3.07 | -0.59 | 515 | 516.71 | 510.1 | 1084140 |
| 1780353600 | 516.5 | -13.95 | -2.63 | 526.26 | 526.26 | 515.8801 | 1382154 |
| 1780094400 | 530.45 | -6.76 | -1.26 | 536 | 537.25 | 527.95 | 2253285 |
| 1780008000 | 537.21 | 6.07 | 1.14 | 534 | 541.21 | 531.14 | 1144861 |
| 1779921600 | 531.14 | -1.76 | -0.33 | 531.98 | 533.57 | 524.25 | 1050806 |
| 1779835200 | 532.9 | -0.34 | -0.06 | 534.99 | 536.02 | 529 | 1354576 |
| 1779489600 | 533.24 | 10.45 | 2.00 | 524.86 | 534.27 | 524.0001 | 1057017 |
| 1779403200 | 522.79 | 0.2 | 0.04 | 522.30999 | 529.48 | 517.02 | 1644124 |
| 1779316800 | 522.59 | -4.04 | -0.77 | 525.99 | 526.85 | 517 | 1023035 |
| 1779230400 | 526.63 | -1.68 | -0.32 | 527.12 | 530.26 | 523.48 | 1112964 |
| 1779144000 | 528.30999 | 12.3 | 2.38 | 517.80999 | 528.39 | 512.76 | 1388128 |
| 1778884800 | 516.01 | -4.4 | -0.85 | 521.76 | 524.9299 | 514.73 | 1303786 |
| 1778798400 | 520.41 | 0.47 | 0.09 | 521 | 521.42999 | 515.25 | 861593 |
| 1778712000 | 519.94 | -1.06 | -0.20 | 517.47 | 520.87 | 510.785 | 829562 |
| 1778625600 | 521 | 8.75 | 1.71 | 513.25 | 522.51 | 512.5 | 1167535 |
| 1778539200 | 512.25 | 5.74 | 1.13 | 505 | 515.63 | 502.45 | 1370724 |
| 1778280000 | 506.51 | -5.9 | -1.15 | 508.59 | 512 | 504.5001 | 1299981 |
| 1778193600 | 512.41 | -1.85 | -0.36 | 515 | 515.5 | 503.03 | 2061632 |
| 1778107200 | 514.26 | 5.33 | 1.05 | 508.945 | 514.47 | 500.31 | 1596955 |
| 1778020800 | 508.93 | -9.22 | -1.78 | 519.6 | 520.16999 | 507.49 | 1370385 |
| 1777934400 | 518.15 | 5.38 | 1.05 | 513.41 | 524.5 | 512 | 1377118 |
| 1777675200 | 512.77 | -5.2 | -1.00 | 517.95 | 519.58 | 512.118 | 1409127 |
| 1777588800 | 517.97 | 8.16 | 1.60 | 511.97 | 518.23 | 507.9 | 1592331 |
| 1777502400 | 509.81 | -2.48 | -0.48 | 513.97 | 516 | 501.945 | 1625009 |
| 1777416000 | 512.29 | -1.06 | -0.21 | 516.7 | 518.67999 | 507.56 | 1461070 |
| 1777329600 | 513.35 | -0.1 | -0.02 | 514.04999 | 527.66 | 511.91 | 2115735 |
| 1777070400 | 513.45 | -16.34 | -3.08 | 527.38 | 527.38 | 503.6003 | 3097270 |
| 1776984000 | 529.79 | -25.64 | -4.62 | 531 | 538.80999 | 522.26 | 3219847 |
| 1776897600 | 555.42999 | -16.52 | -2.89 | 573.5 | 576.07 | 550.19 | 2295222 |
| 1776811200 | 571.95 | -9.33 | -1.61 | 581.505 | 581.505 | 568.84 | 1609912 |
| 1776724800 | 581.28 | -10.91 | -1.84 | 592.99 | 598 | 578.23 | 1729604 |
| 1776465600 | 592.19 | -15.3 | -2.52 | 606.54999 | 609.38109 | 588.41 | 1707870 |
| 1776379200 | 607.49 | -3.61 | -0.59 | 610.17999 | 613 | 601.41 | 860202 |
| 1776292800 | 611.1 | -0.48 | -0.08 | 611 | 615.59 | 607.34 | 885048 |
| 1776206400 | 611.58 | -8.11 | -1.31 | 617 | 617.84 | 609.05999 | 911589 |
| 1776120000 | 619.69 | 5.97 | 0.97 | 617.87 | 622.51 | 615.01 | 683636 |
| 1775860800 | 613.72 | -10.15 | -1.63 | 622.11 | 622.11 | 607.1598 | 878786 |
| 1775774400 | 623.87 | -4.63 | -0.74 | 628.33 | 636.88 | 623.0891 | 915720 |
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
