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 | 0.825 | 4.10754294249 | 20.085 | 20.91 | 19.775 | 2482772 | 20.07061899 | DR |
| 4 | 1.09 | 5.49949545913 | 19.82 | 21.175 | 19.571 | 3186367 | 20.21523836 | DR |
| 12 | 3.01 | 16.8156424581 | 17.9 | 21.175 | 17.055 | 3092182 | 19.03165928 | DR |
| 26 | 4.98 | 31.2617702448 | 15.93 | 21.175 | 15.845 | 3489956 | 18.3011196 | DR |
| 52 | 7.26 | 53.1868131868 | 13.65 | 21.175 | 13.19 | 3499272 | 16.68627314 | DR |
| 156 | 13.42 | 179.17222964 | 7.49 | 21.175 | 7.32 | 3586029 | 12.93382832 | DR |
| 260 | 15.44 | 282.26691042 | 5.47 | 21.175 | 4.31 | 3432055 | 10.35908362 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 20.61 | 0.34 | 1.68 | 20.79 | 20.85 | 20.475 | 3839474 |
| 1782945600 | 20.27 | 0.38 | 1.91 | 20.07 | 20.33 | 20.07 | 2710708 |
| 1782859200 | 19.89 | -0.09 | -0.45 | 19.82 | 19.93 | 19.775 | 2262198 |
| 1782772800 | 19.98 | -0.18 | -0.89 | 19.95 | 20.035 | 19.86 | 2102660 |
| 1782513600 | 20.16 | 0.14 | 0.70 | 20.09 | 20.325 | 20.08 | 2349230 |
| 1782427200 | 20.02 | 0.21 | 1.06 | 20.085 | 20.215 | 19.94 | 2989064 |
| 1782340800 | 19.81 | -0.36 | -1.78 | 19.9 | 19.91 | 19.725 | 2997292 |
| 1782254400 | 20.17 | -0.69 | -3.31 | 20.2 | 20.32 | 20.03 | 3274898 |
| 1782168000 | 20.86 | -0.22 | -1.04 | 20.95 | 21.145 | 20.79 | 5228543 |
| 1781822400 | 21.08 | 0.33 | 1.59 | 21.14 | 21.175 | 21.02 | 3642732 |
| 1781736000 | 20.75 | 0.45 | 2.22 | 20.56 | 21.045 | 20.56 | 4801648 |
| 1781649600 | 20.3 | 0.12 | 0.59 | 20.32 | 20.355 | 20.22 | 3007932 |
| 1781563200 | 20.18 | 0.02 | 0.10 | 20.34 | 20.39 | 20.145 | 2338442 |
| 1781304000 | 20.16 | 0.08 | 0.40 | 19.99 | 20.16 | 19.895 | 3447933 |
| 1781217600 | 20.08 | 0.41 | 2.08 | 19.65 | 20.14 | 19.571 | 3740971 |
| 1781131200 | 19.67 | -0.16 | -0.81 | 19.92 | 20.01 | 19.67 | 3196022 |
| 1781044800 | 19.83 | -0.09 | -0.45 | 20.01 | 20.105 | 19.58 | 3374736 |
| 1780958400 | 19.92 | 0.01 | 0.05 | 20.04 | 20.13 | 19.9 | 2344498 |
| 1780699200 | 19.91 | -0.14 | -0.70 | 20.14 | 20.23 | 19.85 | 3999727 |
| 1780612800 | 20.05 | 0.6 | 3.08 | 19.82 | 20.18 | 19.82 | 2731742 |
| 1780526400 | 19.45 | 0.28 | 1.46 | 19.51 | 19.6 | 19.42 | 2011327 |
| 1780440000 | 19.17 | 0.28 | 1.48 | 19.04 | 19.24 | 19.02 | 2104075 |
| 1780353600 | 18.89 | 0.18 | 0.96 | 18.76 | 19.02 | 18.735 | 3912402 |
| 1780094400 | 18.71 | -0.11 | -0.58 | 18.85 | 18.87 | 18.6902 | 4020913 |
| 1780008000 | 18.82 | -0.16 | -0.84 | 18.77 | 18.95 | 18.5936 | 3089895 |
| 1779921600 | 18.98 | -0.35 | -1.81 | 19.11 | 19.11 | 18.89 | 3254560 |
| 1779835200 | 19.33 | -0.07 | -0.36 | 19.36 | 19.44 | 19.271 | 2602075 |
| 1779489600 | 19.4 | 0.02 | 0.10 | 19.45 | 19.57 | 19.335 | 3150326 |
| 1779403200 | 19.38 | -0.22 | -1.12 | 19.3 | 19.51 | 19.18 | 4177509 |
| 1779316800 | 19.6 | 0.15 | 0.77 | 19.33 | 19.63 | 19.3 | 3309103 |
| 1779230400 | 19.45 | 0.26 | 1.35 | 19.49 | 19.68 | 19.36 | 4021695 |
| 1779144000 | 19.19 | 0.35 | 1.86 | 19.19 | 19.24 | 18.97 | 3573359 |
| 1778884800 | 18.84 | 0.36 | 1.95 | 18.69 | 19.045 | 18.67 | 5010957 |
| 1778798400 | 18.48 | -0.13 | -0.70 | 18.43 | 18.6 | 18.29 | 4099930 |
| 1778712000 | 18.61 | 0.15 | 0.81 | 18.43 | 18.8 | 18.43 | 4110808 |
| 1778625600 | 18.46 | 0.27 | 1.48 | 18.19 | 18.51 | 18.19 | 3319360 |
| 1778539200 | 18.19 | 0.24 | 1.34 | 18.22 | 18.335 | 18.175 | 2376494 |
| 1778280000 | 17.95 | -0.05 | -0.28 | 18.12 | 18.12 | 17.91 | 1760084 |
| 1778193600 | 18 | -0.39 | -2.12 | 18.32 | 18.35 | 17.99 | 3206682 |
| 1778107200 | 18.39 | 0.63 | 3.55 | 18.3 | 18.4773 | 18.27 | 2533253 |
| 1778020800 | 17.76 | 0.19 | 1.08 | 17.68 | 17.89 | 17.68 | 1745130 |
| 1777934400 | 17.57 | -0.12 | -0.68 | 17.73 | 17.84 | 17.5588 | 2003616 |
| 1777675200 | 17.69 | -0.26 | -1.45 | 17.79 | 17.875 | 17.68 | 1513203 |
| 1777588800 | 17.95 | 0.51 | 2.92 | 17.7 | 18.04 | 17.7 | 2524111 |
| 1777502400 | 17.44 | -0.1 | -0.57 | 17.53 | 17.57 | 17.375 | 2053185 |
| 1777416000 | 17.54 | 0.1 | 0.57 | 17.82 | 17.827 | 17.47 | 5426333 |
| 1777329600 | 17.44 | 0.15 | 0.87 | 17.51 | 17.62 | 17.4 | 1958790 |
| 1777070400 | 17.29 | 0.07 | 0.41 | 17.25 | 17.335 | 17.19 | 2028949 |
| 1776984000 | 17.22 | -0.16 | -0.92 | 17.25 | 17.43 | 17.055 | 2650434 |
| 1776897600 | 17.38 | -0.15 | -0.86 | 17.65 | 17.67 | 17.37 | 2612189 |
| 1776811200 | 17.53 | -0.7 | -3.84 | 18 | 18 | 17.495 | 4577725 |
| 1776724800 | 18.23 | -0.28 | -1.51 | 18.35 | 18.35 | 18.15 | 5195907 |
| 1776465600 | 18.51 | 0.13 | 0.71 | 18.35 | 18.645 | 18.35 | 4359820 |
| 1776379200 | 18.38 | -0.07 | -0.38 | 18.44 | 18.5311 | 18.315 | 1861157 |
| 1776292800 | 18.45 | 0.28 | 1.54 | 18.34 | 18.48 | 18.33 | 2520322 |
| 1776206400 | 18.17 | -0.06 | -0.33 | 18.09 | 18.22 | 18.06 | 1848719 |
| 1776120000 | 18.23 | 0.18 | 1.00 | 17.92 | 18.25 | 17.8901 | 2821855 |
| 1775860800 | 18.05 | -0.1 | -0.55 | 18.06 | 18.117 | 17.98 | 2487604 |
| 1775774400 | 18.15 | -0.28 | -1.52 | 17.9 | 18.26 | 17.81 | 2971718 |
| 1775688000 | 18.43 | 0.79 | 4.48 | 18.51 | 18.597 | 18.305 | 2827397 |
| 1775601600 | 17.64 | 0.06 | 0.34 | 17.49 | 17.66 | 17.295 | 3314289 |
| 1775515200 | 17.58 | 0.1 | 0.57 | 17.51 | 17.655 | 17.4897 | 3285431 |
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
