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 | 2.24 | 4.49257922182 | 49.86 | 52.95 | 49.82 | 650931 | 51.35823117 | CS |
| 4 | 0.95 | 1.85728250244 | 51.15 | 53.01 | 49.43 | 687580 | 51.19258411 | CS |
| 12 | -2.06 | -3.8035450517 | 54.16 | 58.33 | 48.95 | 722118 | 52.4503969 | CS |
| 26 | -8.64 | -14.2245637142 | 60.74 | 65.23 | 48.95 | 719266 | 55.3010994 | CS |
| 52 | -7.12 | -12.0229652145 | 59.22 | 67.77 | 48.95 | 633082 | 58.06081109 | CS |
| 156 | 12.1 | 30.25 | 40 | 67.77 | 37.7027 | 489737 | 53.48623292 | CS |
| 260 | 10.66 | 25.7239382239 | 41.44 | 67.77 | 31.66 | 425362 | 49.37537237 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 51.96 | -0.06 | -0.12 | 52.47 | 52.85 | 51.82 | 540931 |
| 1782945600 | 52.02 | 0.14 | 0.27 | 52.01 | 52.95 | 51.875 | 693324 |
| 1782859200 | 51.88 | 0.32 | 0.62 | 51.68 | 52.25 | 51.45 | 657179 |
| 1782772800 | 51.56 | 0.55 | 1.08 | 51.14 | 51.6 | 50.56 | 615821 |
| 1782513600 | 51.01 | 0.82 | 1.63 | 50.06 | 51.47 | 50.06 | 706220 |
| 1782427200 | 50.19 | 0.39 | 0.78 | 49.86 | 50.86 | 49.82 | 582112 |
| 1782340800 | 49.8 | -0.22 | -0.44 | 50.02 | 50.14 | 49.43 | 670960 |
| 1782254400 | 50.02 | -0.33 | -0.66 | 50.09 | 50.38 | 49.68 | 585721 |
| 1782168000 | 50.35 | -0.62 | -1.22 | 50.72 | 51.44 | 50.35 | 580116 |
| 1781822400 | 50.97 | 0.36 | 0.71 | 51.07 | 51.43 | 50.6829 | 1496575 |
| 1781736000 | 50.61 | -0.85 | -1.65 | 51.53 | 51.805 | 50.5 | 667283 |
| 1781649600 | 51.46 | 0.17 | 0.33 | 51.49 | 51.92 | 51.185 | 720228 |
| 1781563200 | 51.29 | -0.73 | -1.40 | 52.49 | 53.01 | 51.23 | 932235 |
| 1781304000 | 52.02 | 0.28 | 0.54 | 51.9 | 52.4499 | 51.5 | 386546 |
| 1781217600 | 51.74 | 0.2 | 0.39 | 51.73 | 52.25 | 51.335 | 558132 |
| 1781131200 | 51.54 | 0.18 | 0.35 | 51.27 | 52.2 | 51.2552 | 704634 |
| 1781044800 | 51.36 | -0.01 | -0.02 | 51.56 | 52 | 50.8901 | 604271 |
| 1780958400 | 51.37 | -0.44 | -0.85 | 51.55 | 51.7595 | 50.75 | 570926 |
| 1780699200 | 51.81 | -0.21 | -0.40 | 52.1 | 52.39 | 51.37 | 786783 |
| 1780612800 | 52.02 | 1.31 | 2.58 | 51.15 | 52.375 | 51.15 | 544951 |
| 1780526400 | 50.71 | -0.86 | -1.67 | 51.1 | 51.43 | 50.36 | 544124 |
| 1780440000 | 51.57 | -0.04 | -0.08 | 51.64 | 52.05 | 51.3199 | 629704 |
| 1780353600 | 51.61 | 0.4 | 0.78 | 51.03 | 52.03 | 51 | 651193 |
| 1780094400 | 51.21 | -0.08 | -0.16 | 51.29 | 51.915 | 51.04 | 401107 |
| 1780008000 | 51.29 | 0.17 | 0.33 | 51 | 51.66 | 50.9705 | 466593 |
| 1779921600 | 51.12 | -0.06 | -0.12 | 51.05 | 51.78 | 51.0125 | 460687 |
| 1779835200 | 51.18 | 1.55 | 3.12 | 49.94 | 51.63 | 49.66 | 973014 |
| 1779489600 | 49.63 | -1.39 | -2.72 | 51 | 51.41 | 48.95 | 1892779 |
| 1779403200 | 51.02 | -0.2 | -0.39 | 51.23 | 51.8699 | 50.74 | 483285 |
| 1779316800 | 51.22 | 0.69 | 1.37 | 50.56 | 51.71 | 50.35 | 594026 |
| 1779230400 | 50.53 | -0.46 | -0.90 | 50.9 | 51.23 | 50.25 | 722649 |
| 1779144000 | 50.99 | 0.54 | 1.07 | 50.46 | 51.4499 | 49.85 | 780773 |
| 1778884800 | 50.45 | -0.24 | -0.47 | 51.06 | 51.5 | 50.05 | 873631 |
| 1778798400 | 50.69 | -0.32 | -0.63 | 51.4 | 51.64 | 50.12 | 1327042 |
| 1778712000 | 51.01 | -1.91 | -3.61 | 52.4 | 52.8571 | 51 | 1226042 |
| 1778625600 | 52.92 | 0.62 | 1.19 | 52.62 | 53.26 | 52.37 | 685613 |
| 1778539200 | 52.3 | -1.71 | -3.17 | 53.68 | 53.95 | 52.1 | 1193032 |
| 1778280000 | 54.01 | -2.59 | -4.58 | 55.75 | 56.6031 | 52.8101 | 1333129 |
| 1778193600 | 56.6 | -0.73 | -1.27 | 56.97 | 57.065 | 56.41 | 617149 |
| 1778107200 | 57.33 | -0.03 | -0.05 | 57.55 | 57.8 | 56.68 | 591929 |
| 1778020800 | 57.36 | 1.6 | 2.87 | 56.15 | 57.5 | 55.65 | 472287 |
| 1777934400 | 55.76 | -0.44 | -0.78 | 56.13 | 56.64 | 55.52 | 478247 |
| 1777675200 | 56.2 | 0.36 | 0.64 | 56 | 56.64 | 55.67 | 440831 |
| 1777588800 | 55.84 | 2.09 | 3.89 | 53.8 | 55.94 | 53.64 | 638187 |
| 1777502400 | 53.75 | -0.9 | -1.65 | 54.51 | 54.51 | 53.4 | 479035 |
| 1777416000 | 54.65 | 0.71 | 1.32 | 53.93 | 54.74 | 53.7 | 420617 |
| 1777329600 | 53.94 | -0.12 | -0.22 | 54.12 | 54.43 | 53.89 | 455887 |
| 1777070400 | 54.06 | 0.04 | 0.07 | 54.15 | 54.5 | 53.965 | 359374 |
| 1776984000 | 54.02 | -0.63 | -1.15 | 54.6 | 54.6 | 53.64 | 519342 |
| 1776897600 | 54.65 | 0.6 | 1.11 | 54.44 | 55.2895 | 54.23 | 504894 |
| 1776811200 | 54.05 | -0.91 | -1.66 | 55.2 | 55.5813 | 53.75 | 693396 |
| 1776724800 | 54.96 | 0.14 | 0.26 | 54.6 | 55.24 | 54.39 | 527524 |
| 1776465600 | 54.82 | 1.36 | 2.54 | 54.15 | 54.84 | 53.96 | 896347 |
| 1776379200 | 53.46 | -4.37 | -7.56 | 57.69 | 57.71 | 53.01 | 1860804 |
| 1776292800 | 57.83 | 1.44 | 2.55 | 56.7 | 58.33 | 56.63 | 854210 |
| 1776206400 | 56.39 | 2.43 | 4.50 | 54.5 | 56.55 | 54.5 | 854477 |
| 1776120000 | 53.96 | 0.88 | 1.66 | 52.7 | 53.96 | 52.25 | 539115 |
| 1775860800 | 53.08 | -0.36 | -0.67 | 53.58 | 54 | 52.85 | 517537 |
| 1775774400 | 53.44 | -0.94 | -1.73 | 54.16 | 54.5 | 53.37 | 859237 |
| 1775688000 | 54.38 | 0.39 | 0.72 | 55 | 55.38 | 53.99 | 651322 |
| 1775601600 | 53.99 | -0.21 | -0.39 | 53.93 | 54.3799 | 53.77 | 446411 |
| 1775515200 | 54.2 | 1.57 | 2.98 | 52.75 | 54.2 | 52.5059 | 544595 |
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
