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 | -2.59 | -1.22319826202 | 211.74 | 213.55 | 207.155 | 495196 | 210.37362897 | CS |
| 4 | -4.66 | -2.17950516814 | 213.81 | 215.105 | 195.1 | 377160 | 205.25424286 | CS |
| 12 | 5.78 | 2.8421104391 | 203.37 | 221.9 | 195.1 | 353866 | 208.46225301 | CS |
| 26 | 1.37 | 0.659351236885 | 207.78 | 229.21 | 192.08 | 370625 | 208.38033914 | CS |
| 52 | 14.07 | 7.21242567152 | 195.08 | 229.21 | 165.52 | 406211 | 198.77237304 | CS |
| 156 | 69.65 | 49.9283154122 | 139.5 | 233.81 | 135.07 | 391727 | 191.63722437 | CS |
| 260 | 92.96 | 80.0068852741 | 116.19 | 233.81 | 94.32 | 401291 | 163.57881699 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 209.15 | -1.39 | -0.66 | 210.19 | 212.265 | 207.155 | 379622 |
| 1781822400 | 210.54 | -1.29 | -0.61 | 212.87 | 213.55 | 208.73 | 634569 |
| 1781736000 | 211.83 | 2.39 | 1.14 | 208.56 | 213.44 | 207.985 | 527876 |
| 1781649600 | 209.44 | -0.95 | -0.45 | 211.74 | 213.4825 | 208.57 | 438937 |
| 1781563200 | 210.39 | -0.06 | -0.03 | 212.01 | 214.07 | 209.89 | 213787 |
| 1781304000 | 210.45 | 4.27 | 2.07 | 207.72 | 210.72 | 205.765 | 277998 |
| 1781217600 | 206.18 | 0.83 | 0.40 | 207.83 | 208.2 | 205.7 | 362833 |
| 1781131200 | 205.35 | 2.05 | 1.01 | 204.81 | 207.85 | 204.55 | 394468 |
| 1781044800 | 203.3 | 2.09 | 1.04 | 202.19 | 205.13 | 202.05 | 313815 |
| 1780958400 | 201.21 | -3.75 | -1.83 | 203.14 | 206.24 | 200.82 | 285312 |
| 1780699200 | 204.96 | 6.99 | 3.53 | 199.44 | 206.5199 | 199.035 | 347539 |
| 1780612800 | 197.97 | 2.86 | 1.47 | 196.95 | 199.76 | 196.95 | 335866 |
| 1780526400 | 195.11 | -3.26 | -1.64 | 198.08 | 199.7 | 195.1 | 396605 |
| 1780440000 | 198.37 | -0.34 | -0.17 | 198.94 | 201.59 | 197.39 | 404418 |
| 1780353600 | 198.71 | -2.03 | -1.01 | 198.85 | 201.61 | 198.3301 | 326854 |
| 1780094400 | 200.74 | -3.82 | -1.87 | 204.19 | 204.7 | 200.275 | 386684 |
| 1780008000 | 204.56 | -2.22 | -1.07 | 204.83 | 206.69 | 203.46 | 484572 |
| 1779921600 | 206.78 | -5.33 | -2.51 | 212.56 | 213.72 | 206.61 | 412611 |
| 1779835200 | 212.11 | -1.93 | -0.90 | 213.81 | 215.105 | 211.8265 | 241888 |
| 1779489600 | 214.04 | -1.13 | -0.53 | 215.12 | 215.95 | 212.9 | 296683 |
| 1779403200 | 215.17 | 1.04 | 0.49 | 212.88 | 215.75 | 211.21 | 430506 |
| 1779316800 | 214.13 | 3.81 | 1.81 | 211.68 | 215.19 | 209.86 | 293538 |
| 1779230400 | 210.32 | -4.7 | -2.19 | 212.46 | 214.94 | 209.77 | 429427 |
| 1779144000 | 215.02 | 4.87 | 2.32 | 209.8 | 215.81 | 209.6 | 348200 |
| 1778884800 | 210.15 | -1 | -0.47 | 211.15 | 212.72 | 208.8301 | 254802 |
| 1778798400 | 211.15 | 3.18 | 1.53 | 208.1 | 212.5239 | 207.7501 | 278679 |
| 1778712000 | 207.97 | -2.21 | -1.05 | 209.39 | 212.86 | 205.975 | 281918 |
| 1778625600 | 210.18 | 0.71 | 0.34 | 220 | 220 | 207.67 | 345191 |
| 1778539200 | 209.47 | -1.13 | -0.54 | 210.78 | 211.96 | 207.83 | 324336 |
| 1778280000 | 210.6 | -2.21 | -1.04 | 214.81 | 221.9 | 207.61 | 641949 |
| 1778193600 | 212.81 | -1.78 | -0.83 | 215.89 | 216.26 | 212.81 | 589849 |
| 1778107200 | 214.59 | 1.13 | 0.53 | 214.8 | 217.02 | 213.68 | 727022 |
| 1778020800 | 213.46 | 2.3 | 1.09 | 211.84 | 215.455 | 211.84 | 426939 |
| 1777934400 | 211.16 | 2.48 | 1.19 | 207.44 | 212.06 | 207.44 | 435039 |
| 1777675200 | 208.68 | -2.78 | -1.31 | 212.42 | 213.3 | 208.59 | 382739 |
| 1777588800 | 211.46 | 3.54 | 1.70 | 206.76 | 212.04 | 204.28 | 297690 |
| 1777502400 | 207.92 | -2.01 | -0.96 | 209.1 | 209.94 | 207.04 | 246762 |
| 1777416000 | 209.93 | 0.27 | 0.13 | 211.56 | 212.81 | 208.63 | 239780 |
| 1777329600 | 209.66 | 0.59 | 0.28 | 208.76 | 211.65 | 207.43 | 314071 |
| 1777070400 | 209.07 | -0.51 | -0.24 | 208.64 | 210.72 | 206.9601 | 287789 |
| 1776984000 | 209.58 | 2.44 | 1.18 | 207.09 | 209.76 | 206.11 | 309737 |
| 1776897600 | 207.14 | -2.76 | -1.31 | 209.32 | 209.32 | 204.85 | 303840 |
| 1776811200 | 209.9 | -2.32 | -1.09 | 212.66 | 212.66 | 208.36 | 317525 |
| 1776724800 | 212.22 | 1.15 | 0.54 | 210.52 | 213.97 | 210.42 | 370678 |
| 1776465600 | 211.07 | 2.34 | 1.12 | 208.73 | 212.59 | 207.23 | 255460 |
| 1776379200 | 208.73 | 0.98 | 0.47 | 208.71 | 211.32 | 207.46 | 273896 |
| 1776292800 | 207.75 | 1.86 | 0.90 | 206.04 | 209.325 | 205.26 | 337598 |
| 1776206400 | 205.89 | -0.54 | -0.26 | 205.73 | 208.04 | 204.45 | 304575 |
| 1776120000 | 206.43 | 1.38 | 0.67 | 203.12 | 206.49 | 200.39 | 252156 |
| 1775860800 | 205.05 | -3.75 | -1.80 | 207.16 | 207.16 | 202.39 | 354925 |
| 1775774400 | 208.8 | -2.5 | -1.18 | 209.2 | 212.7 | 207.82 | 274014 |
| 1775688000 | 211.3 | 2.95 | 1.42 | 212.91 | 213.385 | 210.17 | 439380 |
| 1775601600 | 208.35 | -0.28 | -0.13 | 207.32 | 210.495 | 205.39 | 281122 |
| 1775515200 | 208.63 | 3.47 | 1.69 | 203.6 | 208.73 | 202.8601 | 344206 |
| 1775169600 | 205.16 | 0.9 | 0.44 | 202.69 | 207.735 | 200.35 | 187350 |
| 1775083200 | 204.26 | 0.1 | 0.05 | 204.02 | 207.02 | 203.1741 | 226287 |
| 1774996800 | 204.16 | 3.92 | 1.96 | 203.37 | 205.54 | 201.03 | 298656 |
| 1774910400 | 200.24 | 1.42 | 0.71 | 200.12 | 202.44 | 198.48 | 246089 |
| 1774651200 | 198.82 | -5.44 | -2.66 | 203.87 | 204.54 | 198.23 | 272051 |
| 1774564800 | 204.26 | -0.26 | -0.13 | 204.51 | 206.24 | 203.06 | 197369 |
| 1774478400 | 204.52 | 1.12 | 0.55 | 205.48 | 206.15 | 202.49 | 204328 |
| 1774392000 | 203.4 | 2.37 | 1.18 | 199.69 | 204.25 | 199.095 | 268920 |
| 1774305600 | 201.03 | 3.04 | 1.54 | 202.03 | 202.95 | 200.03 | 271227 |
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
