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 | -0.94 | -0.781444841633 | 120.29 | 123.02 | 116.32 | 812042 | 120.2510963 | CS |
| 4 | 12.75 | 11.9606003752 | 106.6 | 123.02 | 101.27 | 782108 | 112.34400563 | CS |
| 12 | 19.32 | 19.3142057383 | 100.03 | 123.02 | 92.99 | 839396 | 105.76751279 | CS |
| 26 | 9.82 | 8.96558020634 | 109.53 | 139.11 | 92.99 | 902153 | 110.14362522 | CS |
| 52 | 9.38 | 8.52959898154 | 109.97 | 143.13 | 92.99 | 911625 | 114.05135374 | CS |
| 156 | 16.37 | 15.8962905419 | 102.98 | 164.289 | 76.02 | 805770 | 114.5305398 | CS |
| 260 | -77.77 | -39.453125 | 197.12 | 211.745 | 76.02 | 721811 | 120.34230818 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 119.35 | -0.51 | -0.43 | 120.9 | 122.15 | 117.93 | 776487 |
| 1782945600 | 119.86 | -1.47 | -1.21 | 120.33 | 122.82 | 119.305 | 779527 |
| 1782859200 | 121.33 | 2.56 | 2.16 | 119.04 | 122.45 | 116.97 | 846414 |
| 1782772800 | 118.77 | -0.99 | -0.83 | 119.34 | 119.42 | 116.32 | 667548 |
| 1782513600 | 119.76 | -1.24 | -1.02 | 120.02 | 120.87 | 118.365 | 760265 |
| 1782427200 | 121 | 1.91 | 1.60 | 120.29 | 123.02 | 117.72 | 1006454 |
| 1782340800 | 119.09 | 10.43 | 9.60 | 109.96 | 119.35 | 109.96 | 1342926 |
| 1782254400 | 108.66 | -1.29 | -1.17 | 109.41 | 110.54 | 108.46 | 587378 |
| 1782168000 | 109.95 | -2.35 | -2.09 | 111.67 | 113.03 | 109.845 | 625765 |
| 1781822400 | 112.3 | 4.26 | 3.94 | 109.31 | 115.02 | 109.31 | 1165049 |
| 1781736000 | 108.04 | -3.48 | -3.12 | 111.28 | 114.03 | 107.05 | 825097 |
| 1781649600 | 111.52 | 0.09 | 0.08 | 112.27 | 114.44 | 111.02 | 672434 |
| 1781563200 | 111.43 | 3.79 | 3.52 | 111.16 | 116.03 | 110 | 1016016 |
| 1781304000 | 107.64 | -1.71 | -1.56 | 107.44 | 110.38 | 107.36 | 835440 |
| 1781217600 | 109.35 | 7.6 | 7.47 | 103.07 | 109.675 | 102.6 | 654381 |
| 1781131200 | 101.75 | -5.14 | -4.81 | 106.58 | 106.995 | 101.69 | 697152 |
| 1781044800 | 106.89 | 5.48 | 5.40 | 102.44 | 107.275 | 102.44 | 679090 |
| 1780958400 | 101.41 | -1.45 | -1.41 | 102.72 | 102.99 | 101.27 | 467819 |
| 1780699200 | 102.86 | -2.34 | -2.22 | 104.1 | 105.35 | 102.24 | 652353 |
| 1780612800 | 105.2 | 0.32 | 0.31 | 106.6 | 107.65 | 104.535 | 578948 |
| 1780526400 | 104.88 | -0.78 | -0.74 | 104.63 | 106.065 | 103.81 | 534635 |
| 1780440000 | 105.66 | 0.02 | 0.02 | 106.33 | 106.575 | 104.94 | 504120 |
| 1780353600 | 105.64 | -1.78 | -1.66 | 105.78 | 107 | 103.72 | 665530 |
| 1780094400 | 107.42 | -0.23 | -0.21 | 107.18 | 108.465 | 106.45 | 586667 |
| 1780008000 | 107.65 | 1.67 | 1.58 | 104.42 | 107.85 | 103.745 | 529489 |
| 1779921600 | 105.98 | 2.18 | 2.10 | 105.17 | 108.57 | 105.12 | 586707 |
| 1779835200 | 103.8 | 1.4 | 1.37 | 103.95 | 104.78 | 102.84 | 608872 |
| 1779489600 | 102.4 | 0.07 | 0.07 | 102.59 | 103.41 | 100.85 | 418359 |
| 1779403200 | 102.33 | 1.91 | 1.90 | 98.77 | 103.08 | 97.41 | 873936 |
| 1779316800 | 100.42 | 6.09 | 6.46 | 95.15 | 100.51 | 93.43 | 801740 |
| 1779230400 | 94.33 | -2.54 | -2.62 | 95.66 | 96.17 | 92.99 | 770585 |
| 1779144000 | 96.87 | 0.31 | 0.32 | 97.06 | 99.56 | 96.565 | 863262 |
| 1778884800 | 96.56 | -2.18 | -2.21 | 97.8 | 98.71 | 96.02 | 995095 |
| 1778798400 | 98.74 | 0.82 | 0.84 | 98.07 | 100.8 | 98.07 | 665381 |
| 1778712000 | 97.92 | -1.56 | -1.57 | 98.2 | 99.475 | 97.63 | 666109 |
| 1778625600 | 99.48 | -1.49 | -1.48 | 101.28 | 101.35 | 97.25 | 879016 |
| 1778539200 | 100.97 | -2.86 | -2.75 | 103.76 | 104.68 | 100.43 | 914769 |
| 1778280000 | 103.83 | 1.09 | 1.06 | 103.24 | 104.205 | 101.18 | 822519 |
| 1778193600 | 102.74 | -1.64 | -1.57 | 105.91 | 107.22 | 102.05 | 797839 |
| 1778107200 | 104.38 | 6.99 | 7.18 | 100 | 105.13 | 100 | 1240533 |
| 1778020800 | 97.39 | 2.46 | 2.59 | 95.41 | 98.02 | 94.63 | 925024 |
| 1777934400 | 94.93 | -5 | -5.00 | 98.33 | 98.755 | 93.6 | 2307763 |
| 1777675200 | 99.93 | -5.63 | -5.33 | 108.24 | 109.7 | 99.88 | 1859912 |
| 1777588800 | 105.56 | 2.67 | 2.60 | 103.55 | 106.22 | 103.55 | 1538999 |
| 1777502400 | 102.89 | -3.41 | -3.21 | 105.45 | 105.855 | 101.99 | 1407782 |
| 1777416000 | 106.3 | -1.29 | -1.20 | 108.29 | 108.8 | 106 | 882574 |
| 1777329600 | 107.59 | -0.15 | -0.14 | 108.18 | 110.325 | 106.81 | 814314 |
| 1777070400 | 107.74 | -0.53 | -0.49 | 108.83 | 111.58 | 107.6 | 999600 |
| 1776984000 | 108.27 | -0.13 | -0.12 | 108.95 | 109.6 | 106.44 | 699993 |
| 1776897600 | 108.4 | -0.35 | -0.32 | 110.27 | 110.56 | 107.38 | 885887 |
| 1776811200 | 108.75 | -0.76 | -0.69 | 109.94 | 111.3 | 107.92 | 764973 |
| 1776724800 | 109.51 | 0.68 | 0.62 | 106.36 | 110.105 | 105.45 | 902773 |
| 1776465600 | 108.83 | 6.68 | 6.54 | 104.97 | 112.76 | 104.115 | 1231907 |
| 1776379200 | 102.15 | -1.73 | -1.67 | 103.93 | 104.98 | 101.53 | 569150 |
| 1776292800 | 103.88 | -1.7 | -1.61 | 105 | 105 | 102.42 | 757380 |
| 1776206400 | 105.58 | 0.58 | 0.55 | 104.89 | 106.175 | 103.72 | 514578 |
| 1776120000 | 105 | 1.52 | 1.47 | 102.65 | 105 | 101.36 | 617006 |
| 1775860800 | 103.48 | 0.3 | 0.29 | 103.69 | 104.07 | 102.21 | 593011 |
| 1775774400 | 103.18 | 2.2 | 2.18 | 100.03 | 104.255 | 99.71 | 827131 |
| 1775688000 | 100.98 | 3.39 | 3.47 | 105.21 | 107.25 | 100.32 | 1616186 |
| 1775601600 | 97.59 | 0.65 | 0.67 | 95.87 | 97.84 | 94.56 | 1182705 |
| 1775515200 | 96.94 | 0.14 | 0.14 | 96.35 | 97.08 | 94.63 | 1137737 |
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
