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 | -0.0913 | -1.86707566462 | 4.89 | 5.12 | 4.72 | 22975722 | 4.8984233 | DR |
| 4 | -0.5013 | -9.45849056604 | 5.3 | 5.325 | 4.66 | 27893070 | 4.96809086 | DR |
| 12 | -2.1963 | -31.3981415297 | 6.995 | 7 | 4.66 | 34120229 | 5.63396795 | DR |
| 26 | 0.0587 | 1.23839662447 | 4.74 | 7 | 4.38 | 39857493 | 5.43030949 | DR |
| 52 | 1.2487 | 35.1746478873 | 3.55 | 8.02 | 3.49 | 54435350 | 5.74117998 | DR |
| 156 | -5.1713 | -51.8686058175 | 9.97 | 16.18 | 3.02 | 53799541 | 6.0409535 | DR |
| 260 | -41.1213 | -89.549869338 | 45.92 | 47.38 | 3.02 | 53699567 | 11.64139927 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 4.78 | 0 | 0.00 | 4.9 | 4.92 | 4.7699999 | 16497569 |
| 1783636800 | 4.78 | -0.12 | -2.45 | 4.85 | 4.85 | 4.72 | 24695331 |
| 1783550400 | 4.9 | 0.02 | 0.41 | 4.89 | 4.97 | 4.85 | 17791184 |
| 1783464000 | 4.88 | -0.14 | -2.79 | 5.07 | 5.12 | 4.88 | 22224486 |
| 1783377600 | 5.0199999 | 0.23 | 4.80 | 4.89 | 5.1 | 4.88 | 27191885 |
| 1783032000 | 4.79 | -0.18 | -3.62 | 4.87 | 4.99 | 4.73 | 35335107 |
| 1782945600 | 4.97 | -0.09 | -1.78 | 4.93 | 5.0797 | 4.93 | 27409779 |
| 1782859200 | 5.0599999 | 0.11 | 2.22 | 4.92 | 5.08 | 4.9 | 26087029 |
| 1782772800 | 4.95 | 0.09 | 1.85 | 4.86 | 4.98 | 4.85 | 21699045 |
| 1782513600 | 4.86 | 0.13 | 2.75 | 4.67 | 4.88 | 4.66 | 25827144 |
| 1782427200 | 4.73 | -0.17 | -3.47 | 4.896 | 4.896 | 4.73 | 34184603 |
| 1782340800 | 4.9 | -0.19 | -3.73 | 4.97 | 5.07 | 4.9 | 25651066 |
| 1782254400 | 5.09 | 0.04 | 0.79 | 4.87 | 5.175 | 4.87 | 34358578 |
| 1782168000 | 5.05 | 0.03 | 0.60 | 4.96 | 5.19 | 4.94 | 30345635 |
| 1781822400 | 5.0199999 | -0.03 | -0.59 | 5.15 | 5.23 | 5 | 33286059 |
| 1781736000 | 5.05 | 0.04 | 0.80 | 4.98 | 5.17 | 4.96 | 26099017 |
| 1781649600 | 5.01 | -0.19 | -3.65 | 5.03 | 5.08 | 4.95 | 43542548 |
| 1781563200 | 5.2 | -0.01 | -0.19 | 5.25 | 5.32 | 5.2 | 22843447 |
| 1781304000 | 5.21 | -0.02 | -0.38 | 5.3 | 5.325 | 5.14 | 23435629 |
| 1781217600 | 5.23 | 0.05 | 0.97 | 5.29 | 5.29 | 5.14 | 26641539 |
| 1781131200 | 5.18 | -0.1 | -1.89 | 5.22 | 5.3085 | 5.15 | 25127901 |
| 1781044800 | 5.28 | -0.17 | -3.12 | 5.51 | 5.535 | 5.2 | 34465388 |
| 1780958400 | 5.45 | 0.09 | 1.68 | 5.5 | 5.58 | 5.43 | 25541473 |
| 1780699200 | 5.36 | -0.33 | -5.80 | 5.6 | 5.61 | 5.33 | 37263567 |
| 1780612800 | 5.69 | -0.06 | -1.04 | 5.73 | 5.91 | 5.68 | 24417139 |
| 1780526400 | 5.75 | -0.26 | -4.33 | 5.86 | 5.9 | 5.73 | 29226962 |
| 1780440000 | 6.01 | 0.03 | 0.50 | 6.23 | 6.2699999 | 5.97 | 35802926 |
| 1780353600 | 5.98 | 0.38 | 6.79 | 5.73 | 6.125 | 5.72 | 65095225 |
| 1780094400 | 5.6 | 0.05 | 0.90 | 5.3949999 | 5.66 | 5.36 | 43534280 |
| 1780008000 | 5.55 | -0.2 | -3.48 | 5.64 | 5.695 | 5.55 | 40217898 |
| 1779921600 | 5.75 | 0.49 | 9.32 | 5.21 | 5.815 | 5.2 | 92322394 |
| 1779835200 | 5.26 | 0.06 | 1.15 | 5.3296 | 5.38 | 5.2 | 38756025 |
| 1779489600 | 5.2 | -0.4 | -7.14 | 5.22 | 5.28 | 5.12 | 87720866 |
| 1779403200 | 5.6 | 0.01 | 0.18 | 5.92 | 5.945 | 5.41 | 100882836 |
| 1779316800 | 5.59 | -0.15 | -2.61 | 5.7 | 5.71 | 5.54 | 45237469 |
| 1779230400 | 5.74 | -0.14 | -2.38 | 5.76 | 5.8 | 5.7 | 22778131 |
| 1779144000 | 5.88 | -0.22 | -3.61 | 6.08 | 6.08 | 5.83 | 31276460 |
| 1778884800 | 6.1 | -0.15 | -2.40 | 6.17 | 6.21 | 6.0199999 | 26825593 |
| 1778798400 | 6.25 | -0.29 | -4.43 | 6.43 | 6.5 | 6.21 | 36719204 |
| 1778712000 | 6.54 | 0.46 | 7.57 | 6.09 | 6.58 | 6.0599999 | 56777230 |
| 1778625600 | 6.08 | 0.01 | 0.16 | 6 | 6.09 | 5.9 | 21404461 |
| 1778539200 | 6.07 | 0.22 | 3.76 | 5.87 | 6.14 | 5.87 | 30714022 |
| 1778280000 | 5.85 | -0.02 | -0.34 | 5.94 | 6.0199999 | 5.83 | 18852188 |
| 1778193600 | 5.87 | -0.03 | -0.51 | 5.98 | 6.0199999 | 5.83 | 20177040 |
| 1778107200 | 5.9 | 0 | 0.00 | 5.83 | 5.945 | 5.68 | 25792356 |
| 1778020800 | 5.9 | -0.17 | -2.80 | 6.0599999 | 6.19 | 5.9 | 29957962 |
| 1777934400 | 6.07 | 0.16 | 2.71 | 5.95 | 6.13 | 5.945 | 32663128 |
| 1777675200 | 5.91 | -0.48 | -7.51 | 6.19 | 6.23 | 5.8099999 | 61292684 |
| 1777588800 | 6.39 | 0 | 0.00 | 6.295 | 6.42 | 6.13 | 26193835 |
| 1777502400 | 6.39 | 0.03 | 0.47 | 6.6 | 6.68 | 6.38 | 33364477 |
| 1777416000 | 6.36 | 0.13 | 2.09 | 6.15 | 6.505 | 6.05 | 32423349 |
| 1777329600 | 6.23 | 0.02 | 0.32 | 6.32 | 6.4 | 6.17 | 23360874 |
| 1777070400 | 6.21 | -0.07 | -1.11 | 6.25 | 6.28 | 6.11 | 18842884 |
| 1776984000 | 6.28 | -0.2 | -3.09 | 6.44 | 6.44 | 6.2 | 32223094 |
| 1776897600 | 6.48 | 0.05 | 0.78 | 6.545 | 6.61 | 6.4701 | 19814880 |
| 1776811200 | 6.43 | -0.23 | -3.45 | 6.64 | 6.65 | 6.43 | 33560193 |
| 1776724800 | 6.66 | -0.17 | -2.49 | 6.8 | 6.8 | 6.615 | 20612011 |
| 1776465600 | 6.83 | -0.04 | -0.58 | 6.995 | 7 | 6.8 | 34897826 |
| 1776379200 | 6.87 | 0.44 | 6.84 | 6.63 | 6.88 | 6.49 | 43622118 |
| 1776292800 | 6.43 | -0.15 | -2.28 | 6.48 | 6.5599999 | 6.4 | 39997421 |
| 1776206400 | 6.58 | 0.11 | 1.70 | 6.53 | 6.64 | 6.46 | 28336289 |
| 1776120000 | 6.47 | -0.03 | -0.46 | 6.58 | 6.59 | 6.43 | 28526173 |
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
