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 | 0.31 | 2.39382239382 | 12.95 | 13.27 | 12.91 | 625793 | 13.15152157 | CS |
| 4 | 0.26 | 2 | 13 | 13.27 | 12.72 | 628982 | 12.99745984 | CS |
| 12 | -0.09 | -0.674157303371 | 13.35 | 13.515 | 12.6 | 639416 | 13.08513155 | CS |
| 26 | -0.66 | -4.74137931034 | 13.92 | 14.2 | 12.37 | 712038 | 13.37614952 | CS |
| 52 | -0.22 | -1.63204747774 | 13.48 | 14.25 | 12.37 | 639562 | 13.57550648 | CS |
| 156 | 0.11 | 0.836501901141 | 13.15 | 14.435 | 10.65 | 569473 | 13.26264225 | CS |
| 260 | -9.08 | -40.6445837064 | 22.34 | 22.35 | 10.65 | 523436 | 14.064763 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 13.25 | -0.01 | -0.08 | 13.3 | 13.31 | 13.25 | 437905 |
| 1782945600 | 13.26 | 0.04 | 0.30 | 13.19 | 13.27 | 13.14 | 785402 |
| 1782859200 | 13.22 | 0.07 | 0.53 | 13.17 | 13.22 | 13.065 | 584610 |
| 1782772800 | 13.15 | 0.03 | 0.23 | 13.2 | 13.22 | 13.055 | 617385 |
| 1782513600 | 13.12 | 0.16 | 1.23 | 13.01 | 13.1267 | 13.01 | 589636 |
| 1782427200 | 12.96 | 0.01 | 0.08 | 12.95 | 13.025 | 12.91 | 551931 |
| 1782340800 | 12.95 | 0.07 | 0.54 | 12.95 | 12.97 | 12.885 | 325975 |
| 1782254400 | 12.88 | 0.02 | 0.16 | 12.84 | 12.895 | 12.8 | 540679 |
| 1782168000 | 12.86 | -0.11 | -0.85 | 12.96 | 12.9701 | 12.855 | 783416 |
| 1781822400 | 12.97 | 0.1 | 0.78 | 12.96 | 13.08 | 12.95 | 905327 |
| 1781736000 | 12.87 | -0.22 | -1.68 | 13.15 | 13.15 | 12.87 | 789450 |
| 1781649600 | 13.09 | 0.1 | 0.77 | 13 | 13.12 | 13 | 523331 |
| 1781563200 | 12.99 | 0.14 | 1.09 | 12.85 | 13.015 | 12.84 | 631350 |
| 1781304000 | 12.85 | 0.1 | 0.78 | 12.79 | 12.89 | 12.75 | 614956 |
| 1781217600 | 12.75 | -0.24 | -1.85 | 12.9 | 12.9 | 12.72 | 990225 |
| 1781131200 | 12.99 | -0.02 | -0.15 | 13.01 | 13.08 | 12.98 | 711338 |
| 1781044800 | 13.01 | -0.08 | -0.61 | 13.1 | 13.11 | 12.98 | 599484 |
| 1780958400 | 13.09 | 0.03 | 0.23 | 13.06 | 13.12 | 13.0289 | 530090 |
| 1780699200 | 13.06 | -0.05 | -0.38 | 13.05 | 13.09 | 12.985 | 555200 |
| 1780612800 | 13.11 | 0.11 | 0.85 | 13 | 13.13 | 12.9815 | 320877 |
| 1780526400 | 13 | -0.1 | -0.76 | 13.05 | 13.19 | 13 | 409602 |
| 1780440000 | 13.1 | 0.06 | 0.46 | 13.04 | 13.1199 | 13.01 | 464314 |
| 1780353600 | 13.04 | -0.11 | -0.84 | 13.16 | 13.17 | 13.025 | 786050 |
| 1780094400 | 13.15 | 0.15 | 1.15 | 13.04 | 13.15 | 12.97 | 493629 |
| 1780008000 | 13 | 0 | 0.00 | 12.96 | 13.1058 | 12.96 | 570850 |
| 1779921600 | 13 | 0.08 | 0.62 | 12.99 | 13 | 12.925 | 646496 |
| 1779835200 | 12.92 | 0.19 | 1.49 | 12.8 | 12.95 | 12.78 | 829841 |
| 1779489600 | 12.73 | -0.11 | -0.86 | 12.88 | 12.89 | 12.72 | 488086 |
| 1779403200 | 12.84 | -0.04 | -0.31 | 12.87 | 12.91 | 12.765 | 601055 |
| 1779316800 | 12.88 | 0.17 | 1.34 | 12.78 | 12.95 | 12.75 | 779454 |
| 1779230400 | 12.71 | -0.07 | -0.55 | 12.74 | 12.82 | 12.69 | 535853 |
| 1779144000 | 12.78 | 0.13 | 1.03 | 12.74 | 12.81 | 12.7 | 806047 |
| 1778884800 | 12.65 | -0.1 | -0.78 | 12.69 | 12.8194 | 12.6 | 823322 |
| 1778798400 | 12.75 | -0.07 | -0.55 | 12.77 | 12.93 | 12.74 | 806952 |
| 1778712000 | 12.82 | -0.12 | -0.93 | 12.86 | 12.9 | 12.765 | 891700 |
| 1778625600 | 12.94 | -0.18 | -1.37 | 13.12 | 13.1833 | 12.75 | 1484462 |
| 1778539200 | 13.12 | -0.17 | -1.28 | 13.21 | 13.21 | 13.09 | 628165 |
| 1778280000 | 13.29 | -0.07 | -0.52 | 13.34 | 13.38 | 13.28 | 843770 |
| 1778193600 | 13.36 | 0.05 | 0.38 | 13.35 | 13.36 | 13.32 | 554271 |
| 1778107200 | 13.31 | 0.05 | 0.38 | 13.3 | 13.32 | 13.28 | 511462 |
| 1778020800 | 13.26 | -0.04 | -0.30 | 13.3 | 13.34 | 13.24 | 551576 |
| 1777934400 | 13.3 | -0.09 | -0.67 | 13.39 | 13.4 | 13.2 | 1220084 |
| 1777675200 | 13.39 | 0.02 | 0.15 | 13.43 | 13.48 | 13.32 | 1017840 |
| 1777588800 | 13.37 | 0.05 | 0.38 | 13.39 | 13.4292 | 13.3355 | 458312 |
| 1777502400 | 13.32 | -0.06 | -0.45 | 13.41 | 13.41 | 13.3 | 350866 |
| 1777416000 | 13.38 | -0.01 | -0.07 | 13.41 | 13.41 | 13.38 | 356354 |
| 1777329600 | 13.39 | 0.02 | 0.15 | 13.37 | 13.415 | 13.3537 | 518693 |
| 1777070400 | 13.37 | 0.02 | 0.15 | 13.38 | 13.3963 | 13.28 | 287152 |
| 1776984000 | 13.35 | -0.02 | -0.15 | 13.41 | 13.41 | 13.28 | 379996 |
| 1776897600 | 13.37 | -0.03 | -0.22 | 13.44 | 13.44 | 13.35 | 407372 |
| 1776811200 | 13.4 | -0.04 | -0.30 | 13.49 | 13.515 | 13.3801 | 627422 |
| 1776724800 | 13.44 | 0.06 | 0.45 | 13.4 | 13.45 | 13.38 | 676530 |
| 1776465600 | 13.38 | 0.07 | 0.53 | 13.35 | 13.42 | 13.34 | 620010 |
| 1776379200 | 13.31 | 0.02 | 0.15 | 13.33 | 13.33 | 13.275 | 434457 |
| 1776292800 | 13.29 | 0.06 | 0.45 | 13.29 | 13.3 | 13.1601 | 524987 |
| 1776206400 | 13.23 | -0.04 | -0.30 | 13.29 | 13.32 | 13.2 | 684176 |
| 1776120000 | 13.27 | -0.1 | -0.75 | 13.25 | 13.3 | 13.2 | 854494 |
| 1775860800 | 13.37 | 0.01 | 0.07 | 13.38 | 13.39 | 13.32 | 686809 |
| 1775774400 | 13.36 | 0.06 | 0.45 | 13.35 | 13.38 | 13.2845 | 522945 |
| 1775688000 | 13.3 | 0.17 | 1.29 | 13.36 | 13.37 | 13.2367 | 754042 |
| 1775601600 | 13.13 | -0.11 | -0.83 | 13.25 | 13.25 | 13.06 | 447895 |
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
