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 | 0.315 | 1.2691377921 | 24.82 | 25.565 | 23.51 | 6964484 | 24.15085283 | CS |
| 4 | 3.285 | 15.0343249428 | 21.85 | 25.6482 | 20.98 | 8038584 | 23.10016525 | CS |
| 12 | 6.895 | 37.8015350877 | 18.24 | 25.6482 | 17.3 | 6093530 | 20.91166977 | CS |
| 26 | 2.565 | 11.3646433319 | 22.57 | 25.6482 | 16.69 | 6801948 | 20.41075983 | CS |
| 52 | 14.305 | 132.086795937 | 10.83 | 25.6482 | 10.72 | 7503175 | 18.4976596 | CS |
| 156 | 10.185 | 68.127090301 | 14.95 | 25.6482 | 9.7601 | 7846044 | 16.41268052 | CS |
| 260 | 6.265 | 33.2008479067 | 18.87 | 37.95 | 9.7601 | 10092014 | 19.33864422 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 23.95 | -0.71 | -2.88 | 24.21 | 24.22 | 23.51 | 6379943 |
| 1782168000 | 24.66 | 0.52 | 2.15 | 24.5 | 25.565 | 24.33 | 6501750 |
| 1781822400 | 24.14 | 0.25 | 1.05 | 24.34 | 24.74 | 24.025 | 7510710 |
| 1781736000 | 23.89 | -1.05 | -4.21 | 24.82 | 24.875 | 23.88 | 7465533 |
| 1781649600 | 24.94 | 0.26 | 1.05 | 25.07 | 25.58 | 24.8 | 7269150 |
| 1781563200 | 24.68 | -0.69 | -2.72 | 25.45 | 25.45 | 24.49 | 6024036 |
| 1781304000 | 25.37 | 0.33 | 1.32 | 25.1 | 25.6482 | 24.805 | 7707304 |
| 1781217600 | 25.04 | 1.88 | 8.12 | 23.59 | 25.05 | 23.245 | 10036467 |
| 1781131200 | 23.16 | 0.98 | 4.42 | 22.09 | 23.5499 | 21.89 | 7953014 |
| 1781044800 | 22.18 | -0.08 | -0.36 | 22.5 | 22.66 | 21.64 | 5893773 |
| 1780958400 | 22.26 | 0.1 | 0.45 | 22 | 22.715 | 21.845 | 5358258 |
| 1780699200 | 22.16 | -0.87 | -3.78 | 23.26 | 23.395 | 21.965 | 7495993 |
| 1780612800 | 23.03 | 1.23 | 5.64 | 21.93 | 23.595 | 21.93 | 12999368 |
| 1780526400 | 21.8 | 0.13 | 0.60 | 21.95 | 22.9 | 21.24 | 14191841 |
| 1780440000 | 21.67 | -0.13 | -0.60 | 21.99 | 22.285 | 21.655 | 14315338 |
| 1780353600 | 21.8 | 0.04 | 0.18 | 21.85 | 22.09 | 21.51 | 5083439 |
| 1780094400 | 21.76 | -0.69 | -3.07 | 22.15 | 22.23 | 21.735 | 5831410 |
| 1780008000 | 22.45 | 1.4 | 6.65 | 21.7 | 22.58 | 21.68 | 8431365 |
| 1779921600 | 21.05 | -0.62 | -2.86 | 21.85 | 21.93 | 20.98 | 6284934 |
| 1779835200 | 21.67 | 1.01 | 4.89 | 20.95 | 21.685 | 20.95 | 5318910 |
| 1779489600 | 20.66 | 0.04 | 0.19 | 20.78 | 20.81 | 20.44 | 4135782 |
| 1779403200 | 20.62 | 0.62 | 3.10 | 19.78 | 20.7 | 19.6101 | 5526568 |
| 1779316800 | 20 | 0.95 | 4.99 | 19.14 | 20 | 18.7708 | 6084455 |
| 1779230400 | 19.05 | 0.53 | 2.86 | 18.5 | 19.15 | 18.36 | 6461596 |
| 1779144000 | 18.52 | 0.11 | 0.60 | 18.98 | 19.1351 | 18.4 | 10710336 |
| 1778884800 | 18.41 | 0.1 | 0.55 | 18.25 | 18.41 | 17.925 | 6837235 |
| 1778798400 | 18.31 | -0.12 | -0.65 | 18.76 | 19 | 18.245 | 5599299 |
| 1778712000 | 18.43 | -0.09 | -0.49 | 18.35 | 18.47 | 17.985 | 5229506 |
| 1778625600 | 18.52 | -0.17 | -0.91 | 18.57 | 18.64 | 18.065 | 5442692 |
| 1778539200 | 18.69 | -0.79 | -4.06 | 19.61 | 19.6486 | 18.6 | 6546880 |
| 1778280000 | 19.48 | 0.25 | 1.30 | 19.35 | 19.615 | 19.14 | 3803267 |
| 1778193600 | 19.23 | -0.59 | -2.98 | 19.97 | 20.02 | 19.06 | 5345009 |
| 1778107200 | 19.82 | 0.54 | 2.80 | 19.66 | 20.1 | 19.6 | 4332098 |
| 1778020800 | 19.28 | 0.16 | 0.84 | 19.34 | 19.6075 | 19.025 | 3941174 |
| 1777934400 | 19.12 | -0.57 | -2.89 | 19.61 | 19.675 | 19.015 | 3967369 |
| 1777675200 | 19.69 | 0.14 | 0.72 | 19.78 | 19.81 | 19.485 | 4707829 |
| 1777588800 | 19.55 | 0.25 | 1.30 | 19.37 | 19.785 | 19.34 | 4785574 |
| 1777502400 | 19.3 | -0.13 | -0.67 | 19.6 | 19.62 | 19.08 | 3748616 |
| 1777416000 | 19.43 | -0.58 | -2.90 | 20.11 | 20.4501 | 19.3214 | 4746447 |
| 1777329600 | 20.01 | -0.09 | -0.45 | 20.16 | 20.44 | 19.82 | 3319276 |
| 1777070400 | 20.1 | -0.08 | -0.40 | 20.21 | 20.37 | 19.8 | 3502756 |
| 1776984000 | 20.18 | -0.02 | -0.10 | 20.25 | 20.53 | 19.82 | 3438974 |
| 1776897600 | 20.2 | -0.04 | -0.20 | 20.14 | 20.48 | 19.915 | 4348219 |
| 1776811200 | 20.24 | 0.3 | 1.50 | 20 | 20.57 | 20 | 5466794 |
| 1776724800 | 19.94 | 0.4 | 2.05 | 19.48 | 19.99 | 19.45 | 4194027 |
| 1776465600 | 19.54 | 0.46 | 2.41 | 19.38 | 19.72 | 19.335 | 4297480 |
| 1776379200 | 19.08 | -0.07 | -0.37 | 19.15 | 19.46 | 18.97 | 4000171 |
| 1776292800 | 19.15 | 0.05 | 0.26 | 19.05 | 19.5751 | 19.015 | 4415827 |
| 1776206400 | 19.1 | -0.13 | -0.68 | 19.26 | 19.495 | 19.085 | 4728055 |
| 1776120000 | 19.23 | 0.37 | 1.96 | 18.98 | 19.255 | 18.645 | 5118016 |
| 1775860800 | 18.86 | -0.28 | -1.46 | 19.45 | 19.45 | 18.8 | 3330935 |
| 1775774400 | 19.14 | 0.8 | 4.36 | 18.23 | 19.31 | 18.21 | 6038761 |
| 1775688000 | 18.34 | 0.24 | 1.33 | 18.97 | 19.17 | 18.29 | 6836825 |
| 1775601600 | 18.1 | -0.03 | -0.17 | 18.12 | 18.24 | 17.86 | 4747334 |
| 1775515200 | 18.13 | 0.31 | 1.74 | 17.74 | 18.13 | 17.68 | 6594135 |
| 1775169600 | 17.82 | -0.28 | -1.55 | 17.7 | 18.038 | 17.3 | 5734384 |
| 1775083200 | 18.1 | 0.01 | 0.06 | 18.24 | 18.52 | 17.89 | 7215282 |
| 1774996800 | 18.09 | 0.51 | 2.90 | 17.84 | 18.46 | 17.755 | 7186776 |
| 1774910400 | 17.58 | -0.36 | -2.01 | 17.75 | 18.15 | 17.42 | 6777846 |
| 1774651200 | 17.94 | -0.55 | -2.97 | 18.26 | 18.46 | 17.825 | 6309312 |
| 1774564800 | 18.49 | -0.01 | -0.05 | 18.32 | 18.56 | 18.24 | 5468668 |
| 1774478400 | 18.5 | 0.12 | 0.65 | 18.74 | 18.95 | 18.475 | 6963144 |
| 1774392000 | 18.38 | 0.35 | 1.94 | 17.87 | 18.72 | 17.83 | 6041140 |
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
