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 | 0.01 | 0.350877192982 | 2.85 | 2.9741 | 2.84 | 69620 | 2.8642579 | CS |
| 4 | 0.02 | 0.704225352113 | 2.84 | 2.9741 | 2.8 | 123087 | 2.84832302 | CS |
| 12 | -0.09 | -3.05084745763 | 2.95 | 2.9741 | 2.8 | 109024 | 2.86841129 | CS |
| 26 | -0.16 | -5.29801324503 | 3.02 | 3.06 | 2.8 | 90611 | 2.91857516 | CS |
| 52 | -0.24 | -7.74193548387 | 3.1 | 3.14 | 2.8 | 80618 | 2.9808793 | CS |
| 156 | -0.34 | -10.625 | 3.2 | 3.391 | 2.8 | 76722 | 3.07279296 | CS |
| 260 | -1.57 | -35.4401805869 | 4.43 | 4.45 | 2.8 | 82367 | 3.3768593 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 2.86 | -0.01 | -0.35 | 2.87 | 2.9741 | 2.86 | 48722 |
| 1783032000 | 2.87 | 0.02 | 0.70 | 2.84 | 2.87 | 2.84 | 92905 |
| 1782945600 | 2.85 | -0.02 | -0.70 | 2.86 | 2.86 | 2.8401 | 55592 |
| 1782859200 | 2.87 | 0.03 | 1.06 | 2.85 | 2.87 | 2.84 | 81261 |
| 1782772800 | 2.84 | 0.01 | 0.35 | 2.85 | 2.86 | 2.8301 | 30511 |
| 1782513600 | 2.83 | -0.01 | -0.35 | 2.83 | 2.85 | 2.82 | 183641 |
| 1782427200 | 2.84 | 0.03 | 1.07 | 2.82 | 2.84 | 2.82 | 121888 |
| 1782340800 | 2.81 | -0.07 | -2.43 | 2.87 | 2.87 | 2.81 | 69281 |
| 1782254400 | 2.88 | 0.03 | 1.05 | 2.85 | 2.8849999 | 2.82 | 110128 |
| 1782168000 | 2.85 | 0 | 0.00 | 2.84 | 2.875 | 2.81 | 79235 |
| 1781822400 | 2.85 | 0.01 | 0.35 | 2.86 | 2.86 | 2.82 | 34048 |
| 1781736000 | 2.84 | 0 | 0.18 | 2.83 | 2.87 | 2.82 | 358503 |
| 1781649600 | 2.835 | -0.08 | -2.58 | 2.89 | 2.91 | 2.8 | 353040 |
| 1781563200 | 2.91 | 0.08 | 2.83 | 2.85 | 2.92 | 2.84 | 198094 |
| 1781304000 | 2.83 | 0 | 0.00 | 2.82 | 2.86 | 2.82 | 133127 |
| 1781217600 | 2.83 | 0 | 0.00 | 2.83 | 2.85 | 2.81 | 132365 |
| 1781131200 | 2.83 | -0.02 | -0.70 | 2.83 | 2.855 | 2.83 | 35849 |
| 1781044800 | 2.85 | -0.02 | -0.70 | 2.84 | 2.86 | 2.84 | 97382 |
| 1780958400 | 2.87 | 0.03 | 1.06 | 2.86 | 2.88 | 2.84 | 45660 |
| 1780699200 | 2.84 | -0.01 | -0.35 | 2.83 | 2.85 | 2.83 | 128830 |
| 1780612800 | 2.85 | 0.01 | 0.35 | 2.86 | 2.86 | 2.84 | 17505 |
| 1780526400 | 2.84 | 0 | 0.00 | 2.84 | 2.86 | 2.83 | 45521 |
| 1780440000 | 2.84 | 0 | 0.00 | 2.84 | 2.8599 | 2.84 | 138858 |
| 1780353600 | 2.84 | -0.02 | -0.70 | 2.84 | 2.85 | 2.825 | 158977 |
| 1780094400 | 2.86 | 0 | 0.00 | 2.86 | 2.88 | 2.83 | 337356 |
| 1780008000 | 2.86 | -0.01 | -0.35 | 2.89 | 2.89 | 2.82 | 255577 |
| 1779921600 | 2.87 | 0 | 0.00 | 2.88 | 2.88 | 2.83 | 60959 |
| 1779835200 | 2.87 | 0.02 | 0.70 | 2.84 | 2.87 | 2.83 | 43146 |
| 1779489600 | 2.85 | 0 | 0.00 | 2.85 | 2.88 | 2.82 | 92197 |
| 1779403200 | 2.85 | 0.01 | 0.35 | 2.85 | 2.85 | 2.82 | 68707 |
| 1779316800 | 2.84 | 0 | 0.00 | 2.83 | 2.85 | 2.82 | 267178 |
| 1779230400 | 2.84 | -0.03 | -1.05 | 2.84 | 2.86 | 2.83 | 139592 |
| 1779144000 | 2.87 | 0 | 0.00 | 2.87 | 2.88 | 2.85 | 248350 |
| 1778884800 | 2.87 | -0.03 | -1.03 | 2.88 | 2.8811 | 2.87 | 25233 |
| 1778798400 | 2.9 | 0 | 0.00 | 2.9 | 2.91 | 2.9 | 38644 |
| 1778712000 | 2.9 | -0.02 | -0.68 | 2.91 | 2.91 | 2.88 | 34447 |
| 1778625600 | 2.92 | 0.02 | 0.69 | 2.92 | 2.92 | 2.88 | 53451 |
| 1778539200 | 2.9 | 0 | 0.00 | 2.9 | 2.94 | 2.89 | 285915 |
| 1778280000 | 2.9 | 0 | 0.00 | 2.89 | 2.92 | 2.89 | 25493 |
| 1778193600 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9099 | 2.89 | 28126 |
| 1778107200 | 2.89 | 0.03 | 1.05 | 2.88 | 2.89 | 2.87 | 17658 |
| 1778020800 | 2.86 | -0.05 | -1.55 | 2.9 | 2.9049999 | 2.86 | 69796 |
| 1777934400 | 2.9049999 | -0.02 | -0.51 | 2.93 | 2.93 | 2.89 | 91764 |
| 1777675200 | 2.92 | 0 | 0.00 | 2.91 | 2.93 | 2.9 | 57370 |
| 1777588800 | 2.92 | 0.02 | 0.69 | 2.92 | 2.92 | 2.89 | 99466 |
| 1777502400 | 2.9 | 0.01 | 0.39 | 2.89 | 2.9 | 2.88 | 94575 |
| 1777416000 | 2.8886 | -0.02 | -0.74 | 2.92 | 2.92 | 2.88 | 28966 |
| 1777329600 | 2.91 | 0 | 0.00 | 2.94 | 2.94 | 2.89 | 33175 |
| 1777070400 | 2.91 | 0.01 | 0.34 | 2.9 | 2.9199 | 2.9 | 14884 |
| 1776984000 | 2.9 | -0.01 | -0.34 | 2.92 | 2.92 | 2.89 | 51089 |
| 1776897600 | 2.91 | -0.01 | -0.34 | 2.91 | 2.92 | 2.901901 | 50622 |
| 1776811200 | 2.92 | 0.01 | 0.34 | 2.9 | 2.935 | 2.8901 | 73939 |
| 1776724800 | 2.91 | 0 | 0.00 | 2.91 | 2.92 | 2.91 | 44235 |
| 1776465600 | 2.91 | -0.02 | -0.51 | 2.93 | 2.945 | 2.91 | 89594 |
| 1776379200 | 2.925 | 0.02 | 0.86 | 2.9 | 2.925 | 2.9 | 355996 |
| 1776292800 | 2.9 | -0.07 | -2.36 | 2.96 | 2.96 | 2.895 | 254606 |
| 1776206400 | 2.97 | -0.01 | -0.34 | 2.95 | 2.97 | 2.935 | 31362 |
| 1776120000 | 2.98 | 0.01 | 0.34 | 2.97 | 2.98 | 2.96 | 37981 |
| 1775860800 | 2.97 | -0.01 | -0.34 | 2.97 | 2.9863 | 2.94 | 44003 |
| 1775774400 | 2.98 | 0.03 | 1.02 | 2.98 | 2.98 | 2.93 | 61379 |
| 1775688000 | 2.95 | 0.03 | 1.03 | 2.94 | 2.95 | 2.93 | 67987 |
| 1775601600 | 2.92 | 0 | 0.00 | 2.9 | 2.9251 | 2.9 | 30495 |
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
