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 | -36.31 | -8.71725926104 | 416.53 | 417.6799 | 380.21 | 340047 | 400.75814426 | CS |
| 4 | -5.63 | -1.45911623688 | 385.85 | 420.9 | 371.86 | 346190 | 398.27847958 | CS |
| 12 | -28.35 | -6.93883545047 | 408.57 | 459 | 355.14 | 407349 | 407.61430359 | CS |
| 26 | 33.74 | 9.73793581159 | 346.48 | 459 | 340.01 | 431859 | 396.82340143 | CS |
| 52 | -75.76 | -16.6147638054 | 455.98 | 494.94 | 323.05 | 430964 | 391.12317172 | CS |
| 156 | 14.59 | 3.99037278123 | 365.63 | 571.415 | 323.05 | 332765 | 418.14725458 | CS |
| 260 | 87.98 | 30.1053928278 | 292.24 | 571.415 | 220.68 | 298962 | 374.92854182 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 389.44 | -9.62 | -2.41 | 398 | 402.09 | 385.305 | 285710 |
| 1783377600 | 399.06 | -5.65 | -1.40 | 404.25 | 406.56 | 398.115 | 381435 |
| 1783032000 | 404.71 | -2.91 | -0.71 | 406.73 | 411.87 | 395.82 | 300381 |
| 1782945600 | 407.62 | -9.11 | -2.19 | 416.53 | 417.6799 | 404.81 | 392660 |
| 1782859200 | 416.73 | 6.13 | 1.49 | 417.83 | 420.9 | 410.54 | 380107 |
| 1782772800 | 410.6 | -0.14 | -0.03 | 407.58 | 412.54 | 406.39 | 267391 |
| 1782513600 | 410.74 | -1.45 | -0.35 | 409 | 415.15 | 407.06 | 584023 |
| 1782427200 | 412.19 | 11.21 | 2.80 | 401.75 | 418.72 | 400.38 | 373634 |
| 1782340800 | 400.98 | 13.26 | 3.42 | 391.67 | 402.68 | 389.1 | 296577 |
| 1782254400 | 387.72 | -9.44 | -2.38 | 390.66 | 392.9999 | 386.22 | 327751 |
| 1782168000 | 397.16 | -3.88 | -0.97 | 399.35 | 402.08 | 393.31 | 462584 |
| 1781822400 | 401.04 | 16.66 | 4.33 | 390.24 | 401.34 | 388.38 | 524220 |
| 1781736000 | 384.38 | -4.76 | -1.22 | 388.34 | 395.99 | 380.8251 | 272246 |
| 1781649600 | 389.14 | 4.33 | 1.13 | 388.71 | 392.16 | 385.4729 | 385815 |
| 1781563200 | 384.81 | 4.35 | 1.14 | 383 | 391.11 | 382.4 | 252468 |
| 1781304000 | 380.46 | -3.87 | -1.01 | 387.16 | 391.13 | 378.98 | 202296 |
| 1781217600 | 384.33 | 8.67 | 2.31 | 379.68 | 385.58 | 371.86 | 247855 |
| 1781131200 | 375.66 | -10.45 | -2.71 | 385.85 | 385.85 | 374.7 | 294265 |
| 1781044800 | 386.11 | 14.27 | 3.84 | 376.12 | 390.12 | 375 | 540504 |
| 1780958400 | 371.84 | 0.46 | 0.12 | 370.15 | 377.595 | 367.83 | 320036 |
| 1780699200 | 371.38 | 2.32 | 0.63 | 367.06 | 376.31 | 365.61 | 266179 |
| 1780612800 | 369.06 | 0.7 | 0.19 | 370.71 | 375.94 | 364.56 | 323450 |
| 1780526400 | 368.36 | 4.5 | 1.24 | 362.13 | 368.665 | 358.84 | 380559 |
| 1780440000 | 363.86 | 4.39 | 1.22 | 361.47 | 366.86 | 355.14 | 327369 |
| 1780353600 | 359.47 | -7.63 | -2.08 | 366.48 | 366.48 | 355.36 | 356478 |
| 1780094400 | 367.1 | 1.68 | 0.46 | 363.78 | 371.7699 | 360 | 636121 |
| 1780008000 | 365.42 | -15.53 | -4.08 | 374.5 | 375.275 | 363.04 | 554272 |
| 1779921600 | 380.95 | -1.15 | -0.30 | 384.84 | 392.53 | 379.38 | 262206 |
| 1779835200 | 382.1 | 6.93 | 1.85 | 375.77 | 382.235 | 372.73 | 381510 |
| 1779489600 | 375.17 | -3.19 | -0.84 | 378.36 | 380.11 | 370.415 | 436593 |
| 1779403200 | 378.36 | -8.21 | -2.12 | 384.95 | 385.7599 | 372.58 | 350779 |
| 1779316800 | 386.57 | -0.25 | -0.06 | 388 | 393.375 | 380.65 | 340864 |
| 1779230400 | 386.82 | -4.87 | -1.24 | 388.63 | 390.59 | 381.01 | 271558 |
| 1779144000 | 391.69 | -11.46 | -2.84 | 404.17 | 406.755 | 391.08 | 359993 |
| 1778884800 | 403.15 | -12.93 | -3.11 | 410.17 | 411.14 | 400.63 | 277493 |
| 1778798400 | 416.08 | -1.9 | -0.45 | 420.83 | 420.83 | 410.16 | 266047 |
| 1778712000 | 417.98 | 0.85 | 0.20 | 413.15 | 419.98 | 409.27 | 326930 |
| 1778625600 | 417.13 | -7.62 | -1.79 | 425.32 | 425.32 | 412.75 | 289411 |
| 1778539200 | 424.75 | 4.15 | 0.99 | 420.3 | 428.115 | 415.795 | 334645 |
| 1778280000 | 420.6 | -8.64 | -2.01 | 429.73 | 430.19 | 417.6 | 273687 |
| 1778193600 | 429.24 | -2.82 | -0.65 | 435.59 | 439.29 | 427.1 | 386309 |
| 1778107200 | 432.06 | 11.38 | 2.71 | 427.54 | 436.65 | 424.69 | 264406 |
| 1778020800 | 420.68 | 5.9 | 1.42 | 417.24 | 425.365 | 407.445 | 397301 |
| 1777934400 | 414.78 | -13.79 | -3.22 | 428 | 431.8 | 414.22 | 364026 |
| 1777675200 | 428.57 | -9.27 | -2.12 | 437.84 | 440.649 | 426.555 | 345179 |
| 1777588800 | 437.84 | 9.33 | 2.18 | 430.38 | 440.95 | 429.775 | 713585 |
| 1777502400 | 428.51 | -9.96 | -2.27 | 456.48 | 456.48 | 425.47 | 503992 |
| 1777416000 | 438.47 | -18.39 | -4.03 | 459 | 459 | 420.05 | 1022872 |
| 1777329600 | 456.86 | 16.22 | 3.68 | 441.29 | 457.59 | 439.94 | 1396230 |
| 1777070400 | 440.64 | 3.15 | 0.72 | 438.35 | 444.95 | 437.21 | 312702 |
| 1776984000 | 437.49 | 4.8 | 1.11 | 435.8 | 442.19 | 430.01 | 353964 |
| 1776897600 | 432.69 | -7.71 | -1.75 | 442.93 | 445.67 | 430.91 | 299788 |
| 1776811200 | 440.4 | 1.99 | 0.45 | 438.41 | 444.07 | 435.715 | 335113 |
| 1776724800 | 438.41 | 8.15 | 1.89 | 428.65 | 439.371 | 428.65 | 414920 |
| 1776465600 | 430.26 | 8.36 | 1.98 | 427.05 | 439.485 | 423.835 | 475259 |
| 1776379200 | 421.9 | 5.93 | 1.43 | 412.99 | 424.785 | 409.97 | 716050 |
| 1776292800 | 415.97 | 5.34 | 1.30 | 408.57 | 416.06 | 394.2 | 809109 |
| 1776206400 | 410.63 | -5.64 | -1.35 | 416.81 | 419.98 | 409.395 | 540271 |
| 1776120000 | 416.27 | 7.18 | 1.76 | 405.55 | 416.75 | 403.3501 | 379362 |
| 1775860800 | 409.09 | 5.21 | 1.29 | 405.05 | 414.49 | 401.09 | 464553 |
| 1775774400 | 403.88 | 12.98 | 3.32 | 388.46 | 405.6075 | 388.42 | 360313 |
| 1775688000 | 390.9 | 9.2 | 2.41 | 400.78 | 402.2575 | 389.58 | 416524 |
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
