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 | 0.98 | 18.9189189189 | 5.18 | 6.775 | 5.0301 | 1146522 | 5.99503891 | CS |
| 4 | 1.91 | 44.9411764706 | 4.25 | 6.775 | 3.95 | 997852 | 5.15854014 | CS |
| 12 | 3.51 | 132.452830189 | 2.65 | 6.775 | 2.275 | 850281 | 4.00111854 | CS |
| 26 | -1.43 | -18.8405797101 | 7.59 | 7.7 | 2.22 | 856634 | 3.67858055 | CS |
| 52 | -2.34 | -27.5294117647 | 8.5 | 10.75 | 2.22 | 627463 | 5.25793008 | CS |
| 156 | -0.58 | -8.60534124629 | 6.74 | 17.64 | 2.22 | 413779 | 7.41366729 | CS |
| 260 | -13.45 | -68.5874553799 | 19.61 | 25.5 | 2.22 | 302691 | 8.25987257 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 6.18 | -0.41 | -6.22 | 6.51 | 6.59 | 6.13 | 748135 |
| 1782945600 | 6.59 | 0.46 | 7.50 | 6.21 | 6.775 | 6.2 | 1152263 |
| 1782859200 | 6.13 | -0.05 | -0.81 | 6.25 | 6.415 | 6 | 906554 |
| 1782772800 | 6.18 | 0.58 | 10.36 | 5.65 | 6.36 | 5.6 | 1871449 |
| 1782513600 | 5.6 | 0.45 | 8.74 | 5.07 | 5.65 | 5.07 | 820006 |
| 1782427200 | 5.15 | -0.01 | -0.19 | 5.18 | 5.3 | 5.0301 | 982336 |
| 1782340800 | 5.16 | 0.19 | 3.82 | 4.97 | 5.23 | 4.9 | 681500 |
| 1782254400 | 4.97 | -0.16 | -3.12 | 4.99 | 5.195 | 4.89 | 995198 |
| 1782168000 | 5.13 | 0.14 | 2.81 | 5.04 | 5.235 | 4.8099999 | 1055729 |
| 1781822400 | 4.99 | 0.12 | 2.46 | 5.01 | 5.14 | 4.73 | 1413425 |
| 1781736000 | 4.87 | -0.18 | -3.56 | 5.08 | 5.105 | 4.785 | 743602 |
| 1781649600 | 5.05 | -0.2 | -3.81 | 5.18 | 5.378 | 4.98 | 1326693 |
| 1781563200 | 5.25 | 0.87 | 19.86 | 4.85 | 5.4295 | 4.68 | 2586335 |
| 1781304000 | 4.38 | 0.15 | 3.55 | 4.2699999 | 4.39 | 4.1521 | 370376 |
| 1781217600 | 4.23 | 0.06 | 1.44 | 4.15 | 4.2699999 | 4.075 | 518173 |
| 1781131200 | 4.17 | 0.07 | 1.71 | 4.03 | 4.29 | 4.01 | 729080 |
| 1781044800 | 4.1 | -0.03 | -0.73 | 4.13 | 4.22 | 3.95 | 553175 |
| 1780958400 | 4.13 | 0.07 | 1.72 | 4.09 | 4.21 | 4 | 464334 |
| 1780699200 | 4.0599999 | -0.27 | -6.24 | 4.24 | 4.34 | 3.98 | 676792 |
| 1780612800 | 4.33 | 0.02 | 0.46 | 4.25 | 4.505 | 4.25 | 1112159 |
| 1780526400 | 4.3099999 | -0.07 | -1.60 | 4.29 | 4.36 | 3.98 | 1174454 |
| 1780440000 | 4.38 | 0.03 | 0.69 | 4.67 | 4.67 | 4.11 | 871080 |
| 1780353600 | 4.35 | 0.2 | 4.82 | 4.19 | 4.405 | 4.03 | 1046865 |
| 1780094400 | 4.15 | -0.04 | -0.95 | 4.18 | 4.3 | 4.125 | 888295 |
| 1780008000 | 4.19 | 0.32 | 8.27 | 3.87 | 4.205 | 3.83 | 1097595 |
| 1779921600 | 3.87 | -0.11 | -2.76 | 3.87 | 4.04 | 3.8 | 659172 |
| 1779835200 | 3.98 | -0.15 | -3.63 | 4.2 | 4.3 | 3.965 | 664898 |
| 1779489600 | 4.13 | 0.35 | 9.26 | 4 | 4.2 | 3.81 | 826829 |
| 1779403200 | 3.78 | -0.04 | -1.05 | 3.95 | 3.9825 | 3.69 | 673281 |
| 1779316800 | 3.82 | 0.14 | 3.80 | 3.9 | 3.915 | 3.639 | 1025730 |
| 1779230400 | 3.68 | 0.26 | 7.60 | 3.49 | 3.79 | 3.48 | 1059108 |
| 1779144000 | 3.42 | 0.26 | 8.23 | 3.16 | 3.42 | 3.16 | 908154 |
| 1778884800 | 3.16 | 0.09 | 2.93 | 2.93 | 3.18 | 2.93 | 680063 |
| 1778798400 | 3.07 | 0.22 | 7.72 | 2.85 | 3.08 | 2.82 | 1109964 |
| 1778712000 | 2.85 | -0.27 | -8.65 | 3.12 | 3.5399 | 2.62 | 2733407 |
| 1778625600 | 3.12 | -0.07 | -2.19 | 3.17 | 3.2599999 | 3.065 | 797948 |
| 1778539200 | 3.19 | -0.24 | -7.00 | 3.38 | 3.42 | 3.1 | 1188984 |
| 1778280000 | 3.43 | 0.15 | 4.57 | 3.3 | 3.445 | 3.17 | 595164 |
| 1778193600 | 3.2799999 | 0.21 | 6.84 | 3.14 | 3.32 | 3.11 | 628531 |
| 1778107200 | 3.07 | -0.12 | -3.76 | 3.21 | 3.21 | 2.9011 | 903418 |
| 1778020800 | 3.19 | 0.17 | 5.63 | 3.0299999 | 3.2 | 2.99 | 773914 |
| 1777934400 | 3.02 | -0.12 | -3.82 | 3.14 | 3.21 | 2.982 | 535509 |
| 1777675200 | 3.14 | 0.33 | 11.74 | 2.88 | 3.165 | 2.88 | 688241 |
| 1777588800 | 2.81 | 0.1 | 3.69 | 2.7 | 2.835 | 2.66 | 497777 |
| 1777502400 | 2.71 | 0.01 | 0.37 | 2.74 | 2.74 | 2.6349999 | 295038 |
| 1777416000 | 2.7 | 0.01 | 0.37 | 2.72 | 2.8299 | 2.645 | 279495 |
| 1777329600 | 2.69 | 0.1 | 3.86 | 2.58 | 2.72 | 2.52 | 652178 |
| 1777070400 | 2.59 | 0 | 0.00 | 2.59 | 2.6292 | 2.49 | 360291 |
| 1776984000 | 2.59 | -0.1 | -3.72 | 2.65 | 2.65 | 2.475 | 638027 |
| 1776897600 | 2.69 | -0.01 | -0.37 | 2.75 | 2.87 | 2.64 | 678166 |
| 1776811200 | 2.7 | 0.04 | 1.50 | 2.65 | 2.8599 | 2.615 | 634103 |
| 1776724800 | 2.66 | 0.03 | 1.14 | 2.61 | 2.685 | 2.595 | 455753 |
| 1776465600 | 2.63 | 0.02 | 0.77 | 2.68 | 2.732 | 2.59 | 569240 |
| 1776379200 | 2.61 | 0.01 | 0.38 | 2.6 | 2.69 | 2.555 | 1152217 |
| 1776292800 | 2.6 | 0.16 | 6.56 | 2.48 | 2.63 | 2.4673 | 605234 |
| 1776206400 | 2.44 | 0.05 | 2.09 | 2.42 | 2.49 | 2.4 | 280378 |
| 1776120000 | 2.39 | 0.06 | 2.58 | 2.33 | 2.43 | 2.3 | 292998 |
| 1775860800 | 2.33 | -0.15 | -6.05 | 2.4 | 2.408 | 2.275 | 624655 |
| 1775774400 | 2.48 | -0.2 | -7.46 | 2.65 | 2.65 | 2.39 | 810975 |
| 1775688000 | 2.68 | 0.01 | 0.37 | 2.81 | 2.83 | 2.6549999 | 241821 |
| 1775601600 | 2.67 | -0.06 | -2.20 | 2.7 | 2.73 | 2.622 | 211990 |
| 1775515200 | 2.73 | 0.05 | 1.87 | 2.71 | 2.7689 | 2.64 | 204424 |
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
