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 | -1.98 | -2.65557939914 | 74.56 | 77.12 | 72.49 | 433687 | 75.41691616 | CS |
| 4 | 5.43 | 8.08637379002 | 67.15 | 77.12 | 65.06 | 330339 | 72.46603012 | CS |
| 12 | -0.29 | -0.397968985865 | 72.87 | 79.285 | 63.96 | 264959 | 72.30984488 | CS |
| 26 | 12.65 | 21.1079592858 | 59.93 | 79.285 | 58.87 | 305569 | 70.00351798 | CS |
| 52 | 27.88 | 62.3713646532 | 44.7 | 79.285 | 39.735 | 289047 | 61.99682162 | CS |
| 156 | 14.76 | 25.5274991352 | 57.82 | 79.285 | 28.49 | 272155 | 50.28506244 | CS |
| 260 | -9.65 | -11.7353763833 | 82.23 | 90.8 | 28.49 | 257089 | 56.91580626 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 72.58 | -2.09 | -2.80 | 74.22 | 75.17 | 72.49 | 243414 |
| 1782859200 | 74.67 | 0.67 | 0.91 | 74.38 | 75.83 | 73.77 | 194548 |
| 1782772800 | 74 | -3.12 | -4.05 | 75.67 | 76.12 | 73.01 | 338535 |
| 1782513600 | 77.12 | 2.95 | 3.98 | 73.61 | 77.12 | 73.54 | 1034293 |
| 1782427200 | 74.17 | -0.58 | -0.78 | 74.56 | 74.72 | 72.61 | 357647 |
| 1782340800 | 74.75 | 2.09 | 2.88 | 72.89 | 75.885 | 72.21 | 223706 |
| 1782254400 | 72.66 | -0.08 | -0.11 | 71.62 | 73.055 | 71.475 | 397268 |
| 1782168000 | 72.74 | -0.67 | -0.91 | 73.45 | 74.655 | 72.32 | 470346 |
| 1781822400 | 73.41 | 1.66 | 2.31 | 72.67 | 73.7 | 71.77 | 709612 |
| 1781736000 | 71.75 | -0.02 | -0.03 | 71.93 | 73.92 | 71.08 | 228833 |
| 1781649600 | 71.77 | -0.66 | -0.91 | 72.74 | 73.39 | 71.35 | 212249 |
| 1781563200 | 72.43 | 0.45 | 0.63 | 73.16 | 73.72 | 71.315 | 168537 |
| 1781304000 | 71.98 | 1.06 | 1.49 | 71.77 | 73.195 | 70.65 | 192902 |
| 1781217600 | 70.92 | 2.86 | 4.20 | 68.91 | 71 | 68.69 | 191688 |
| 1781131200 | 68.06 | -0.98 | -1.42 | 69.16 | 70.125 | 67.635 | 250167 |
| 1781044800 | 69.04 | 2.11 | 3.15 | 67.99 | 69.41 | 67.035 | 196742 |
| 1780958400 | 66.93 | 0.94 | 1.42 | 66.54 | 67.32 | 65.06 | 301245 |
| 1780699200 | 65.989999 | -0.1 | -0.15 | 65.709999 | 66.36 | 65.349999 | 331109 |
| 1780612800 | 66.09 | -0.88 | -1.31 | 67.15 | 67.76 | 65.5725 | 233608 |
| 1780526400 | 66.97 | -0.2 | -0.30 | 66.629999 | 67.74 | 66.629999 | 242539 |
| 1780440000 | 67.17 | 0.62 | 0.93 | 66.629999 | 68.33 | 66.44 | 209814 |
| 1780353600 | 66.55 | -1.27 | -1.87 | 67.76 | 67.76 | 65.68 | 260345 |
| 1780094400 | 67.82 | -0.76 | -1.11 | 68.65 | 68.985 | 67.54 | 230697 |
| 1780008000 | 68.58 | -0.35 | -0.51 | 68.57 | 69.51 | 67.62 | 156688 |
| 1779921600 | 68.93 | 0.4 | 0.58 | 69.02 | 69.965 | 68.65 | 148046 |
| 1779835200 | 68.53 | 1.86 | 2.79 | 67.099999 | 68.94 | 67.099999 | 148025 |
| 1779489600 | 66.67 | 1.46 | 2.24 | 65.62 | 66.68 | 65.275 | 172786 |
| 1779403200 | 65.209999 | -0.88 | -1.33 | 65.099999 | 66.412499 | 63.96 | 282263 |
| 1779316800 | 66.09 | 1.07 | 1.65 | 65.39 | 66.415 | 64.83 | 327295 |
| 1779230400 | 65.019999 | -1.48 | -2.23 | 65.48 | 65.849999 | 64.224999 | 303381 |
| 1779144000 | 66.5 | -1.08 | -1.60 | 67.87 | 68.87 | 66.5 | 211664 |
| 1778884800 | 67.58 | -3.79 | -5.31 | 70.05 | 70.46 | 67.37 | 223165 |
| 1778798400 | 71.37 | 0.11 | 0.15 | 72.21 | 72.82 | 71.34 | 248997 |
| 1778712000 | 71.26 | -0.3 | -0.42 | 71.98 | 72.205 | 71.095 | 229627 |
| 1778625600 | 71.56 | -2.88 | -3.87 | 73.68 | 73.975 | 70.4 | 289430 |
| 1778539200 | 74.44 | -1.19 | -1.57 | 76.02 | 76.46 | 74.315 | 296999 |
| 1778280000 | 75.63 | 1.56 | 2.11 | 74.7 | 76.125 | 73.79 | 353026 |
| 1778193600 | 74.07 | -3.8 | -4.88 | 75.54 | 77.23 | 73.41 | 435901 |
| 1778107200 | 77.87 | 0.77 | 1.00 | 79.22 | 79.285 | 76.85 | 282307 |
| 1778020800 | 77.1 | 3.31 | 4.49 | 74.46 | 77.12 | 74.07 | 216768 |
| 1777934400 | 73.79 | -2.13 | -2.81 | 75.68 | 75.71 | 73.39 | 248584 |
| 1777675200 | 75.92 | -0.27 | -0.35 | 76.39 | 76.82 | 75.02 | 209350 |
| 1777588800 | 76.19 | 3.12 | 4.27 | 73.72 | 76.8175 | 73.2 | 297078 |
| 1777502400 | 73.07 | -1.67 | -2.23 | 74.49 | 74.915 | 72.45 | 301410 |
| 1777416000 | 74.74 | -1.58 | -2.07 | 76.83 | 77.48 | 74.42 | 211784 |
| 1777329600 | 76.32 | -0.09 | -0.12 | 76.64 | 77.495 | 76.095 | 228876 |
| 1777070400 | 76.41 | 1.15 | 1.53 | 75.12 | 77.62 | 74.61 | 240207 |
| 1776984000 | 75.26 | 0.67 | 0.90 | 74.99 | 75.97 | 74.27 | 140643 |
| 1776897600 | 74.59 | 0.19 | 0.26 | 75.31 | 75.445 | 74.33 | 132925 |
| 1776811200 | 74.4 | -0.77 | -1.02 | 75.35 | 76.1 | 73.815 | 171283 |
| 1776724800 | 75.17 | -0.03 | -0.04 | 74.86 | 75.89 | 74.51 | 137572 |
| 1776465600 | 75.2 | 1.46 | 1.98 | 74.69 | 76.52 | 73.47 | 165320 |
| 1776379200 | 73.74 | -0.47 | -0.63 | 74.31 | 75.075 | 73.19 | 306666 |
| 1776292800 | 74.21 | -2.35 | -3.07 | 76.56 | 76.56 | 73.9706 | 155371 |
| 1776206400 | 76.56 | 0.58 | 0.76 | 76.26 | 77.215 | 75.4701 | 248381 |
| 1776120000 | 75.98 | 0.73 | 0.97 | 74.95 | 76.17 | 74.55 | 216419 |
| 1775860800 | 75.25 | 0.27 | 0.36 | 77.08 | 77.08 | 74.2162 | 179801 |
| 1775774400 | 74.98 | 1.58 | 2.15 | 72.87 | 75.63 | 72.67 | 229743 |
| 1775688000 | 73.4 | 2.83 | 4.01 | 73.89 | 73.93 | 72.25 | 339829 |
| 1775601600 | 70.57 | 0.09 | 0.13 | 70.3 | 70.79 | 69.09 | 262191 |
| 1775515200 | 70.48 | -0.61 | -0.86 | 70.97 | 71.04 | 69.53 | 169803 |
| 1775169600 | 71.09 | -1.19 | -1.65 | 70.99 | 72.53 | 70.09 | 213232 |
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
