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 | -0.16 | -0.142058066235 | 112.63 | 114.16 | 107.1 | 1730609 | 110.1520383 | CS |
| 4 | 8.64 | 8.32129442358 | 103.83 | 117.74 | 99.42 | 1797646 | 109.00123757 | CS |
| 12 | 16.81 | 17.5726531466 | 95.66 | 117.74 | 88.25 | 1855499 | 101.13895445 | CS |
| 26 | 13.37 | 13.4914228052 | 99.1 | 119.39 | 88.25 | 1948093 | 103.77789466 | CS |
| 52 | 16.12 | 16.7306694344 | 96.35 | 119.39 | 88.25 | 1927963 | 104.83395085 | CS |
| 156 | -37.46 | -24.9849929967 | 149.93 | 153.94 | 88.25 | 1481965 | 111.79545212 | CS |
| 260 | -15.63 | -12.2014051522 | 128.1 | 163.07 | 88.25 | 1225089 | 119.31774727 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 111.63 | 1.16 | 1.05 | 111.24 | 112.65 | 110.62 | 1545011 |
| 1782254400 | 110.47 | 3.28 | 3.06 | 109.55 | 110.6 | 108.32 | 1725412 |
| 1782168000 | 107.19 | -3.67 | -3.31 | 109.73 | 110.49 | 107.1 | 1476176 |
| 1781822400 | 110.86 | -2.1 | -1.86 | 112.63 | 114.16 | 110.63 | 2175835 |
| 1781736000 | 112.96 | -3.03 | -2.61 | 114.99 | 116.21 | 112.59 | 1138693 |
| 1781649600 | 115.99 | 0.05 | 0.04 | 115.9 | 116.92 | 115.17 | 936888 |
| 1781563200 | 115.94 | -0.55 | -0.47 | 114.74 | 116.02 | 113.5044 | 1190042 |
| 1781304000 | 116.49 | -0.34 | -0.29 | 117 | 117.74 | 114.785 | 1601005 |
| 1781217600 | 116.83 | -0.22 | -0.19 | 116.48 | 117.25 | 115.69 | 1403251 |
| 1781131200 | 117.05 | 4.66 | 4.15 | 113.465 | 117.3 | 112.46 | 2809342 |
| 1781044800 | 112.39 | 10.62 | 10.44 | 106.96 | 115.22733 | 105.495 | 5292254 |
| 1780958400 | 101.77 | -1.77 | -1.71 | 103.28 | 104.4 | 101.26 | 2492270 |
| 1780699200 | 103.54 | 2.42 | 2.39 | 101.9 | 104.875 | 101.35 | 1841252 |
| 1780612800 | 101.12 | -0.15 | -0.15 | 102.67 | 103.23 | 100.23 | 1214588 |
| 1780526400 | 101.27 | 0.8 | 0.80 | 100.08 | 102.94 | 99.87 | 1716363 |
| 1780440000 | 100.47 | -0.14 | -0.14 | 100.87 | 101.23 | 99.42 | 1678293 |
| 1780353600 | 100.61 | -2.59 | -2.51 | 102.56 | 102.8 | 100.28 | 1489402 |
| 1780094400 | 103.2 | -1.08 | -1.04 | 104 | 104.81 | 103.16 | 1477752 |
| 1780008000 | 104.28 | 1.3 | 1.26 | 103.83 | 104.44 | 102.0576 | 951453 |
| 1779921600 | 102.98 | 0.66 | 0.65 | 102.97 | 104.79 | 102.75 | 1210209 |
| 1779835200 | 102.32 | -1.04 | -1.01 | 102.95 | 103.68 | 102.169 | 2008216 |
| 1779489600 | 103.36 | 1.45 | 1.42 | 102.74 | 103.92 | 101.405 | 1117849 |
| 1779403200 | 101.91 | 1.43 | 1.42 | 99.99 | 102.25 | 98.65 | 1510838 |
| 1779316800 | 100.48 | -2.56 | -2.48 | 101.56 | 102.54 | 99.38 | 1658458 |
| 1779230400 | 103.04 | -0.6 | -0.58 | 103.2 | 104.75 | 102.85 | 1905487 |
| 1779144000 | 103.64 | 3.1 | 3.08 | 100.69 | 104.46 | 100.69 | 2763723 |
| 1778884800 | 100.54 | 0.34 | 0.34 | 100.09 | 100.855 | 98.92 | 1905098 |
| 1778798400 | 100.2 | -0.67 | -0.66 | 101.38 | 101.99 | 99.25 | 2410179 |
| 1778712000 | 100.87 | 0.54 | 0.54 | 100.32 | 101.26 | 99.49 | 2876252 |
| 1778625600 | 100.33 | 1.11 | 1.12 | 100.26 | 100.77 | 99.27 | 2759787 |
| 1778539200 | 99.22 | -0.03 | -0.03 | 99.49 | 99.865 | 98.24 | 2309861 |
| 1778280000 | 99.25 | -0.19 | -0.19 | 99.87 | 100 | 97.97 | 1704013 |
| 1778193600 | 99.44 | 2.61 | 2.70 | 96.18 | 100.35 | 95.71 | 2425694 |
| 1778107200 | 96.83 | 0.14 | 0.14 | 97.13 | 97.44 | 96.15 | 1496633 |
| 1778020800 | 96.69 | -0.22 | -0.23 | 96.76 | 97.1 | 95.04 | 1133717 |
| 1777934400 | 96.91 | -0.06 | -0.06 | 96.44 | 97.21 | 95.77 | 1321511 |
| 1777675200 | 96.97 | -1.06 | -1.08 | 98.43 | 98.64 | 96.37 | 1087561 |
| 1777588800 | 98.03 | 1.23 | 1.27 | 96.64 | 98.25 | 96.63 | 1639031 |
| 1777502400 | 96.8 | -1.25 | -1.27 | 97.99 | 98.96 | 95.925 | 1831097 |
| 1777416000 | 98.05 | 2.72 | 2.85 | 96.59 | 98.5 | 94.78 | 3771070 |
| 1777329600 | 95.33 | -0.74 | -0.77 | 96.15 | 97.25 | 95.32 | 1671060 |
| 1777070400 | 96.07 | -0.12 | -0.12 | 96.3 | 97.08 | 95.175 | 1283535 |
| 1776984000 | 96.19 | 1.2 | 1.26 | 94.7 | 96.33 | 94.6 | 1702577 |
| 1776897600 | 94.99 | -0.75 | -0.78 | 96.1 | 96.9 | 94.4 | 1393262 |
| 1776811200 | 95.74 | -0.4 | -0.42 | 95.49 | 96.02 | 94.39 | 1326204 |
| 1776724800 | 96.14 | 0.64 | 0.67 | 95.15 | 96.21 | 94.2747 | 1597012 |
| 1776465600 | 95.5 | 1.56 | 1.66 | 93.75 | 96.39 | 93.5 | 2780817 |
| 1776379200 | 93.94 | 0.45 | 0.48 | 93.45 | 94.5 | 93.32 | 1998634 |
| 1776292800 | 93.49 | 1.28 | 1.39 | 92.29 | 93.92 | 91.28 | 1775023 |
| 1776206400 | 92.21 | 2.68 | 2.99 | 89.6 | 92.75 | 89.305 | 2392927 |
| 1776120000 | 89.53 | -1.38 | -1.52 | 90.99 | 91.25 | 88.25 | 2517197 |
| 1775860800 | 90.91 | -1.56 | -1.69 | 92.44 | 92.8099 | 90.42 | 2091416 |
| 1775774400 | 92.47 | -1.32 | -1.41 | 93.32 | 94 | 91.63 | 1618886 |
| 1775688000 | 93.79 | -0.36 | -0.38 | 94.51 | 95.63 | 93.425 | 2439241 |
| 1775601600 | 94.15 | -1.07 | -1.12 | 95.22 | 96.16 | 94.14 | 1367814 |
| 1775515200 | 95.22 | -0.25 | -0.26 | 94.99 | 95.71 | 94.7 | 1340278 |
| 1775169600 | 95.47 | -0.02 | -0.02 | 95.66 | 96.01 | 93.6 | 1465971 |
| 1775083200 | 95.49 | -0.95 | -0.99 | 95.38 | 96.28 | 94.68 | 1845499 |
| 1774996800 | 96.44 | 1.27 | 1.33 | 95.72 | 96.82 | 94.275 | 1667984 |
| 1774910400 | 95.17 | -0.07 | -0.07 | 94.97 | 95.89 | 93.86 | 1495483 |
| 1774651200 | 95.24 | 0.13 | 0.14 | 95.2 | 96.96 | 94.72 | 1959572 |
| 1774564800 | 95.11 | -0.28 | -0.29 | 95.11 | 96.41 | 94.6 | 2135481 |
| 1774478400 | 95.39 | -1.47 | -1.52 | 96.63 | 97.27 | 94 | 1861745 |
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
