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 | 2.47 | 1.65272666444 | 149.45 | 158 | 149.45 | 1701957 | 152.68328202 | CS |
| 4 | 16.48 | 12.167749557 | 135.44 | 158 | 134.52 | 1187618 | 144.56021541 | CS |
| 12 | 17.88 | 13.339301701 | 134.04 | 158 | 123.145 | 1089517 | 140.39825604 | CS |
| 26 | 12.28 | 8.79404182183 | 139.64 | 168.36 | 123.145 | 1184647 | 143.71920297 | CS |
| 52 | 44.69 | 41.6767695608 | 107.23 | 168.36 | 107.23 | 1320961 | 137.02237055 | CS |
| 156 | 76.22 | 100.686922061 | 75.7 | 169.52 | 68.08 | 1470601 | 118.26104172 | CS |
| 260 | 94.61 | 165.084627465 | 57.31 | 169.52 | 39.532 | 1503477 | 91.89972947 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 151.91999 | -3.75 | -2.41 | 154.99 | 156.22 | 151.155 | 1472084 |
| 1781822400 | 155.66999 | 6.01 | 4.02 | 152.82 | 157.91999 | 151.63999 | 1850438 |
| 1781736000 | 149.66 | -3.61 | -2.36 | 152.55 | 158 | 149.63999 | 1786153 |
| 1781649600 | 153.27 | 4.56 | 3.07 | 149.44999 | 154.32499 | 149.44999 | 1699152 |
| 1781563200 | 148.71 | 1.61 | 1.09 | 149.99 | 152.58 | 147.9775 | 1146995 |
| 1781304000 | 147.1 | -0.11 | -0.07 | 147.11 | 148.81 | 145.805 | 1187499 |
| 1781217600 | 147.21 | 8.31 | 5.98 | 139.6 | 147.44999 | 139.6 | 1122029 |
| 1781131200 | 138.9 | -5.24 | -3.64 | 143.55 | 144.19399 | 138.3 | 948680 |
| 1781044800 | 144.13999 | 6.98 | 5.09 | 139.53 | 146.53 | 139.305 | 1436656 |
| 1780958400 | 137.16 | -0.75 | -0.54 | 137.65 | 138.44 | 136.7701 | 636275 |
| 1780699200 | 137.91 | -1.91 | -1.37 | 138.61 | 139.4 | 137.31 | 1033724 |
| 1780612800 | 139.82 | 2.4 | 1.75 | 138.88999 | 141.12 | 138.08 | 764498 |
| 1780526400 | 137.41999 | -2.11 | -1.51 | 137.47 | 139.43 | 136.35 | 945084 |
| 1780440000 | 139.53 | 1.15 | 0.83 | 138.28 | 139.665 | 137.11 | 709653 |
| 1780353600 | 138.38 | -0.16 | -0.12 | 140.3 | 140.3 | 136.91999 | 1346846 |
| 1780094400 | 138.54 | 0.4 | 0.29 | 138.19 | 140.46 | 137.285 | 1183312 |
| 1780008000 | 138.13999 | -1.82 | -1.30 | 138.71 | 139.26 | 136.85 | 716546 |
| 1779921600 | 139.96 | 2.11 | 1.53 | 138.99 | 144.4 | 138.99 | 1328531 |
| 1779835200 | 137.85 | 3.52 | 2.62 | 135.44 | 138.405 | 134.52 | 1250578 |
| 1779489600 | 134.33 | -0.18 | -0.13 | 135.19999 | 135.5 | 132.21 | 1047431 |
| 1779403200 | 134.51 | -1.8 | -1.32 | 133.91999 | 135.3299 | 131.885 | 1550229 |
| 1779316800 | 136.31 | 12.17 | 9.80 | 128.535 | 136.41 | 126.55 | 1943123 |
| 1779230400 | 124.14 | -2.83 | -2.23 | 126.5 | 126.5 | 123.145 | 1919851 |
| 1779144000 | 126.97 | 0.75 | 0.59 | 127.86 | 129.55 | 126.01 | 1184848 |
| 1778884800 | 126.22 | -5.78 | -4.38 | 131.69999 | 132.025 | 126.09 | 1272746 |
| 1778798400 | 132 | -0.88 | -0.66 | 134 | 134.52 | 131.84 | 919429 |
| 1778712000 | 132.88 | -1.54 | -1.15 | 133.47 | 133.91 | 131.65 | 915631 |
| 1778625600 | 134.41999 | -0.73 | -0.54 | 135.57 | 136.085 | 132.24 | 912164 |
| 1778539200 | 135.15 | -2.74 | -1.99 | 137.66 | 138.34 | 134.75 | 979907 |
| 1778280000 | 137.88999 | 0.8 | 0.58 | 137.88999 | 138.785 | 136.53 | 750060 |
| 1778193600 | 137.09 | -4.51 | -3.19 | 142.37 | 143.47999 | 136.88 | 910856 |
| 1778107200 | 141.6 | 4.32 | 3.15 | 141.25 | 143.57 | 140.11 | 1664317 |
| 1778020800 | 137.28 | 2.23 | 1.65 | 135.585 | 138.26 | 135.28 | 725003 |
| 1777934400 | 135.05 | -4.79 | -3.43 | 139.01 | 139.08 | 134.54 | 836291 |
| 1777675200 | 139.84 | -2.3 | -1.62 | 143.4 | 143.4798 | 139.405 | 780272 |
| 1777588800 | 142.13999 | 2.57 | 1.84 | 140.55 | 142.34 | 140.005 | 972930 |
| 1777502400 | 139.57 | -4.16 | -2.89 | 142.87 | 143.675 | 138.81 | 935571 |
| 1777416000 | 143.72999 | -3.63 | -2.46 | 148.3 | 148.77 | 143.1 | 756590 |
| 1777329600 | 147.36 | 0.72 | 0.49 | 146 | 148.41 | 144.88 | 782789 |
| 1777070400 | 146.63999 | -2.61 | -1.75 | 148.91999 | 149.99 | 146.58 | 829207 |
| 1776984000 | 149.25 | 1.23 | 0.83 | 148.74 | 149.96 | 146.3801 | 724157 |
| 1776897600 | 148.02 | -0.3 | -0.20 | 150.1 | 150.45419 | 147.63 | 743431 |
| 1776811200 | 148.32 | 1.03 | 0.70 | 153.645 | 153.88 | 148.07 | 1087388 |
| 1776724800 | 147.29 | 0.61 | 0.42 | 145.9 | 147.34 | 145.1 | 826859 |
| 1776465600 | 146.68 | 7.78 | 5.60 | 143.07 | 149.5 | 141.31 | 1649940 |
| 1776379200 | 138.9 | -1.23 | -0.88 | 141.395 | 141.99 | 138.61 | 720709 |
| 1776292800 | 140.13 | -1.81 | -1.28 | 141.22 | 141.465 | 139.34 | 861194 |
| 1776206400 | 141.94 | 0.63 | 0.45 | 141.57 | 143.8887 | 141.32 | 1024739 |
| 1776120000 | 141.31 | 1.19 | 0.85 | 140.97 | 141.9899 | 139.1 | 1089007 |
| 1775860800 | 140.12 | -0.11 | -0.08 | 140.22999 | 140.7372 | 138.71 | 1227179 |
| 1775774400 | 140.22999 | 1.07 | 0.77 | 137.82 | 142.05 | 137.5 | 1228277 |
| 1775688000 | 139.16 | 6.07 | 4.56 | 138.55 | 142.4675 | 138.16999 | 1048025 |
| 1775601600 | 133.09 | -4.72 | -3.43 | 134.72 | 135.2199 | 132.12 | 883739 |
| 1775515200 | 137.81 | 1.98 | 1.46 | 134.5 | 137.86 | 133.52 | 940702 |
| 1775169600 | 135.83 | -1.02 | -0.75 | 134.1 | 138.37 | 132.54499 | 616496 |
| 1775083200 | 136.85 | 0.38 | 0.28 | 136 | 138 | 135.35 | 965653 |
| 1774996800 | 136.47 | 6.01 | 4.61 | 134.04 | 138.18 | 132.81 | 1311024 |
| 1774910400 | 130.46 | -0.66 | -0.50 | 133.53 | 133.53 | 129.91999 | 2318452 |
| 1774651200 | 131.12 | -2.11 | -1.58 | 132.51 | 133.27 | 130.77 | 1607092 |
| 1774564800 | 133.22999 | -3.68 | -2.69 | 135.08 | 137.57 | 132.74 | 1615325 |
| 1774478400 | 136.91 | 0.45 | 0.33 | 138.49 | 138.77 | 132.65 | 1197802 |
| 1774392000 | 136.46 | -1.52 | -1.10 | 136.55 | 138.46 | 135.75 | 1527756 |
| 1774305600 | 137.97999 | 5.98 | 4.53 | 135.74 | 139.22 | 134.55 | 1433686 |
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
