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 | 4.97 | 4.70643939394 | 105.6 | 111.625 | 104.93 | 1187323 | 108.61778141 | CS |
| 4 | 6.91 | 6.66602353849 | 103.66 | 111.625 | 101.28 | 1001516 | 105.94579404 | CS |
| 12 | 13.81 | 14.2724266226 | 96.76 | 111.625 | 93.58 | 1079306 | 103.50850095 | CS |
| 26 | 6.25 | 5.9911809816 | 104.32 | 119.33 | 93.58 | 1258980 | 105.1001346 | CS |
| 52 | 5.64 | 5.3750119127 | 104.93 | 119.581 | 93.58 | 1153470 | 106.00018922 | CS |
| 156 | 53.96 | 95.31884826 | 56.61 | 119.581 | 55.09 | 1127134 | 87.62275274 | CS |
| 260 | 52.21 | 89.4619602467 | 58.36 | 119.581 | 48.65 | 1077231 | 76.65681087 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 110.57 | 3.25 | 3.03 | 107.87 | 110.62 | 107.195 | 1483650 |
| 1781736000 | 107.32 | -3.58 | -3.23 | 110.11 | 111.29 | 106.92 | 1244193 |
| 1781649600 | 110.9 | 0.49 | 0.44 | 110.81 | 111.625 | 109.8 | 1147240 |
| 1781563200 | 110.41 | 2.78 | 2.58 | 108.24 | 110.58 | 108.09 | 1523039 |
| 1781304000 | 107.63 | 1.51 | 1.42 | 106.2 | 108.85 | 105.91 | 872646 |
| 1781217600 | 106.12 | 0.48 | 0.45 | 105.6 | 107.08 | 104.93 | 1149499 |
| 1781131200 | 105.64 | -0.55 | -0.52 | 106.11 | 108.13 | 105.29 | 801296 |
| 1781044800 | 106.19 | 1.66 | 1.59 | 104.74 | 106.6099 | 104.5 | 774555 |
| 1780958400 | 104.53 | 0.04 | 0.04 | 104.5 | 106.02 | 104.48 | 735205 |
| 1780699200 | 104.49 | -1.04 | -0.99 | 107.03 | 107.04 | 103.74 | 665793 |
| 1780612800 | 105.53 | 3.35 | 3.28 | 103.64 | 105.59 | 103.36 | 986870 |
| 1780526400 | 102.18 | -2.67 | -2.55 | 103.81 | 105.275 | 101.28 | 1260691 |
| 1780440000 | 104.85 | -0.42 | -0.40 | 105.29 | 105.305 | 102.44 | 963635 |
| 1780353600 | 105.27 | -1.08 | -1.02 | 105.68 | 106.45 | 104.3 | 733662 |
| 1780094400 | 106.35 | 0.43 | 0.41 | 104.99 | 106.84 | 104.38 | 1152485 |
| 1780008000 | 105.92 | 1.98 | 1.90 | 103.73 | 107.46 | 103.24 | 817822 |
| 1779921600 | 103.94 | -1.25 | -1.19 | 105.1 | 105.25 | 103.75 | 1045598 |
| 1779835200 | 105.19 | 0.47 | 0.45 | 104.52 | 106.21 | 104.22 | 1136325 |
| 1779489600 | 104.72 | 2.02 | 1.97 | 103.51 | 105.3325 | 103.365 | 977829 |
| 1779403200 | 102.7 | -1.85 | -1.77 | 103.66 | 104.01 | 101.68 | 1040420 |
| 1779316800 | 104.55 | 1.26 | 1.22 | 103.39 | 104.55 | 102.1 | 1132611 |
| 1779230400 | 103.29 | 0.45 | 0.44 | 100.06 | 103.74 | 100.06 | 1009276 |
| 1779144000 | 102.84 | 0.75 | 0.73 | 101.94 | 103.91 | 100.83 | 958472 |
| 1778884800 | 102.09 | 0.3 | 0.29 | 101.89 | 102.18 | 100.19 | 1154551 |
| 1778798400 | 101.79 | 0.01 | 0.01 | 102.42 | 104.83 | 101.335 | 1117803 |
| 1778712000 | 101.78 | -1.62 | -1.57 | 102.53 | 103.25 | 100.45 | 1190436 |
| 1778625600 | 103.4 | -1.03 | -0.99 | 104.47 | 104.92 | 102.93 | 892899 |
| 1778539200 | 104.43 | 1.15 | 1.11 | 103.01 | 105.15 | 102.38 | 792364 |
| 1778280000 | 103.28 | -0.15 | -0.15 | 103.35 | 104.96 | 102.47 | 854023 |
| 1778193600 | 103.43 | -2.45 | -2.31 | 105.8 | 106.965 | 102.91 | 1269953 |
| 1778107200 | 105.88 | -0.65 | -0.61 | 107.25 | 109.16 | 105.495 | 1189724 |
| 1778020800 | 106.53 | 1.52 | 1.45 | 108.17 | 110.49 | 105.63 | 1718327 |
| 1777934400 | 105.01 | 0.13 | 0.12 | 104.19 | 105.86 | 103.74 | 1409445 |
| 1777675200 | 104.88 | 0.58 | 0.56 | 104.85 | 105.61 | 104.11 | 1118674 |
| 1777588800 | 104.3 | -0.95 | -0.90 | 105.77 | 106.19 | 104.29 | 1635056 |
| 1777502400 | 105.25 | -0.1 | -0.09 | 104.94 | 105.62 | 104.4 | 877172 |
| 1777416000 | 105.35 | -2.4 | -2.23 | 107.6 | 108.19 | 104.49 | 1240939 |
| 1777329600 | 107.75 | 1 | 0.94 | 106.27 | 109.07 | 106.27 | 1365962 |
| 1777070400 | 106.75 | 0.53 | 0.50 | 106.22 | 107.98 | 105.9 | 1383257 |
| 1776984000 | 106.22 | 3.58 | 3.49 | 102 | 106.73 | 101.94 | 1122985 |
| 1776897600 | 102.64 | -1.1 | -1.06 | 103.61 | 104.42 | 102.64 | 985883 |
| 1776811200 | 103.74 | -0.78 | -0.75 | 104.69 | 105.54 | 103.56 | 881387 |
| 1776724800 | 104.52 | 0.35 | 0.34 | 103.95 | 105.04 | 103.68 | 730768 |
| 1776465600 | 104.17 | 0.88 | 0.85 | 103.46 | 105.12 | 102.88 | 864212 |
| 1776379200 | 103.29 | -0.45 | -0.43 | 104.26 | 105.46 | 102.96 | 715486 |
| 1776292800 | 103.74 | 0.4 | 0.39 | 103.52 | 104.4 | 103 | 1211514 |
| 1776206400 | 103.34 | 0.32 | 0.31 | 103.31 | 104.1 | 102.83 | 669113 |
| 1776120000 | 103.02 | -0.28 | -0.27 | 103.18 | 104.41 | 102.11 | 1302889 |
| 1775860800 | 103.3 | 3.41 | 3.41 | 100.04 | 103.31 | 98.92 | 1707986 |
| 1775774400 | 99.89 | 0.08 | 0.08 | 99.26 | 100.04 | 98.51 | 863930 |
| 1775688000 | 99.81 | 2.04 | 2.09 | 100.27 | 101.57 | 99.56 | 1311172 |
| 1775601600 | 97.77 | -0.11 | -0.11 | 97.63 | 98.395 | 96.865 | 822645 |
| 1775515200 | 97.88 | -0.46 | -0.47 | 98.04 | 98.75 | 97.6423 | 699312 |
| 1775169600 | 98.34 | 1.74 | 1.80 | 95.36 | 98.74 | 95.36 | 762807 |
| 1775083200 | 96.6 | 0.75 | 0.78 | 96.21 | 96.88 | 94.945 | 1160999 |
| 1774996800 | 95.85 | 1.43 | 1.51 | 95.76 | 96.75 | 93.58 | 1479569 |
| 1774910400 | 94.42 | -0.19 | -0.20 | 95.77 | 95.98 | 93.88 | 1090693 |
| 1774651200 | 94.61 | -3.51 | -3.58 | 97.34 | 97.75 | 94.38 | 1666526 |
| 1774564800 | 98.12 | 0.65 | 0.67 | 96.76 | 98.71 | 96.43 | 1210118 |
| 1774478400 | 97.47 | 1.03 | 1.07 | 97.36 | 98.51 | 95.195 | 992103 |
| 1774392000 | 96.44 | -0.78 | -0.80 | 95.59 | 96.84 | 95.23 | 715041 |
| 1774305600 | 97.22 | 2.24 | 2.36 | 96.76 | 98.9 | 95.33 | 1248101 |
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
