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 | -0.7 | -1.86170212766 | 37.6 | 38.665 | 36.14 | 4426176 | 36.91318483 | CS |
| 4 | -4 | -9.77995110024 | 40.9 | 41.27 | 36.14 | 3155138 | 38.55091873 | CS |
| 12 | -11.1 | -23.125 | 48 | 48.17 | 36.14 | 3144555 | 41.26858414 | CS |
| 26 | 2.39 | 6.92552883222 | 34.51 | 48.31 | 32.68 | 3255537 | 39.9142925 | CS |
| 52 | -6.36 | -14.7018030513 | 43.26 | 48.31 | 32.6 | 3124397 | 38.34187946 | CS |
| 156 | 8.22 | 28.6610878661 | 28.68 | 48.31 | 27.29 | 2744743 | 35.49449038 | CS |
| 260 | 22.26 | 152.049180328 | 14.64 | 48.31 | 12.37 | 3593219 | 29.69079072 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 36.78 | 0.39 | 1.07 | 36.44 | 36.97 | 36.06 | 3485161 |
| 1781822400 | 36.39 | -0.27 | -0.74 | 36.57 | 36.71 | 36.14 | 6110437 |
| 1781736000 | 36.66 | -0.85 | -2.27 | 37.16 | 37.48 | 36.45 | 4147434 |
| 1781649600 | 37.51 | 0.05 | 0.13 | 37 | 37.96 | 36.7991 | 3498269 |
| 1781563200 | 37.46 | -1.13 | -2.93 | 37.6 | 38.665 | 37.44 | 3948565 |
| 1781304000 | 38.59 | 0.59 | 1.55 | 37.67 | 38.81 | 37.32 | 1813099 |
| 1781217600 | 38 | -1.14 | -2.91 | 39.45 | 39.48 | 37.94 | 2943831 |
| 1781131200 | 39.14 | 0.69 | 1.79 | 38.83 | 39.665 | 38.7396 | 2548556 |
| 1781044800 | 38.45 | -0.66 | -1.69 | 38.81 | 38.87 | 38.12 | 3009490 |
| 1780958400 | 39.11 | 0.01 | 0.03 | 39.21 | 39.635 | 39.03 | 2824898 |
| 1780699200 | 39.1 | -1.39 | -3.43 | 40.18 | 40.3 | 39.04 | 1992490 |
| 1780612800 | 40.49 | 0.67 | 1.68 | 39.93 | 40.64 | 39.83 | 2832711 |
| 1780526400 | 39.82 | 0.16 | 0.40 | 39.9 | 40.1 | 39.6 | 2694498 |
| 1780440000 | 39.66 | -0.12 | -0.30 | 39.74 | 40.115 | 39.22 | 2964687 |
| 1780353600 | 39.78 | 0.83 | 2.13 | 39.09 | 40.19 | 39.01 | 3804801 |
| 1780094400 | 38.95 | -0.46 | -1.17 | 39.39 | 39.51 | 38.82 | 3095839 |
| 1780008000 | 39.41 | 0.2 | 0.51 | 39.54 | 40.065 | 39.0441 | 3042720 |
| 1779921600 | 39.21 | -0.84 | -2.10 | 39.43 | 39.91 | 38.96 | 2768946 |
| 1779835200 | 40.05 | -1 | -2.44 | 40.9 | 41.27 | 39.98 | 2751213 |
| 1779489600 | 41.05 | -0.09 | -0.22 | 40.65 | 41.29 | 40.59 | 2528092 |
| 1779403200 | 41.14 | -0.94 | -2.23 | 42.39 | 42.535 | 40.97 | 2077719 |
| 1779316800 | 42.08 | -1.04 | -2.41 | 42.8 | 43.18 | 41.86 | 2049629 |
| 1779230400 | 43.12 | 0.76 | 1.79 | 42.66 | 43.31 | 42.01 | 2169943 |
| 1779144000 | 42.36 | -0.1 | -0.24 | 42.39 | 42.87 | 41.92 | 1814342 |
| 1778884800 | 42.46 | 0.97 | 2.34 | 41.91 | 42.47 | 41.63 | 2111858 |
| 1778798400 | 41.49 | 0.23 | 0.56 | 41.02 | 42.01 | 40.77 | 2023325 |
| 1778712000 | 41.26 | 0.36 | 0.88 | 41.05 | 41.34 | 40.42 | 2110009 |
| 1778625600 | 40.9 | -0.07 | -0.17 | 41.2 | 41.22 | 40.41 | 1938620 |
| 1778539200 | 40.97 | 0.45 | 1.11 | 41.37 | 41.49 | 40.72 | 2267307 |
| 1778280000 | 40.52 | -0.34 | -0.83 | 40.97 | 41.15 | 40.45 | 2061767 |
| 1778193600 | 40.86 | -0.31 | -0.75 | 40.52 | 40.93 | 39.91 | 2881016 |
| 1778107200 | 41.17 | -1.87 | -4.34 | 41.57 | 42.24 | 41.02 | 3311582 |
| 1778020800 | 43.04 | 0.04 | 0.09 | 42.82 | 43.4 | 42.39 | 2024427 |
| 1777934400 | 43 | 0.37 | 0.87 | 42.81 | 43.26 | 42.38 | 2952189 |
| 1777675200 | 42.63 | -0.87 | -2.00 | 43.49 | 43.49 | 42.01 | 1912924 |
| 1777588800 | 43.5 | 0.24 | 0.55 | 42.75 | 43.84 | 42.4001 | 2802510 |
| 1777502400 | 43.26 | 0.32 | 0.75 | 43.3 | 43.92 | 43.21 | 3526552 |
| 1777416000 | 42.94 | 0.72 | 1.71 | 42.97 | 43.21 | 42.692 | 2019183 |
| 1777329600 | 42.22 | -0.14 | -0.33 | 43.07 | 43.94 | 42.18 | 3680758 |
| 1777070400 | 42.36 | -0.28 | -0.66 | 42.37 | 42.68 | 41.87 | 3888660 |
| 1776984000 | 42.64 | -0.61 | -1.41 | 43.06 | 43.34 | 42.2 | 3931401 |
| 1776897600 | 43.25 | 1.58 | 3.79 | 43.07 | 44.235 | 41.58 | 10296282 |
| 1776811200 | 41.67 | 0.53 | 1.29 | 41.14 | 41.95 | 40.785 | 4016589 |
| 1776724800 | 41.14 | -0.57 | -1.37 | 41.45 | 41.89 | 40.965 | 4079441 |
| 1776465600 | 41.71 | -0.56 | -1.32 | 40.87 | 41.9 | 40.265 | 4771672 |
| 1776379200 | 42.27 | 1.05 | 2.55 | 41.35 | 42.365 | 41.2501 | 2906979 |
| 1776292800 | 41.22 | 0.53 | 1.30 | 40.54 | 41.46 | 40.52 | 2460275 |
| 1776206400 | 40.69 | -1.21 | -2.89 | 41.49 | 41.85 | 40.37 | 3643358 |
| 1776120000 | 41.9 | -0.94 | -2.19 | 43.29 | 43.555 | 41.82 | 2975246 |
| 1775860800 | 42.84 | -0.09 | -0.21 | 42.56 | 43.15 | 42.12 | 4162196 |
| 1775774400 | 42.93 | -0.4 | -0.92 | 43.33 | 43.87 | 42.59 | 3843823 |
| 1775688000 | 43.33 | -0.92 | -2.08 | 41.88 | 43.39 | 41.23 | 4769279 |
| 1775601600 | 44.25 | 0.58 | 1.33 | 44.11 | 44.87 | 44.11 | 3162680 |
| 1775515200 | 43.67 | 0.22 | 0.51 | 43.5 | 44.3 | 43.38 | 2020573 |
| 1775169600 | 43.45 | -0.05 | -0.11 | 44.85 | 44.9 | 43.05 | 2320129 |
| 1775083200 | 43.5 | -1.68 | -3.72 | 44.35 | 45.25 | 43.215 | 4064074 |
| 1774996800 | 45.18 | -1.03 | -2.23 | 46.67 | 47.01 | 44.41 | 3276188 |
| 1774910400 | 46.21 | -1.44 | -3.02 | 48 | 48.17 | 45.825 | 3594557 |
| 1774651200 | 47.65 | 0.82 | 1.75 | 47.26 | 48.31 | 47 | 3517659 |
| 1774564800 | 46.83 | 0.24 | 0.52 | 47 | 47.75 | 46.665 | 3872965 |
| 1774478400 | 46.59 | 0.65 | 1.41 | 45.36 | 46.69 | 45.31 | 3140834 |
| 1774392000 | 45.94 | 1.24 | 2.77 | 44.96 | 46.18 | 44.92 | 3302979 |
| 1774305600 | 44.7 | 0.23 | 0.52 | 43.7 | 45.29 | 43.47 | 4071645 |
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
