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 | 5.100001 | 7.60059772877 | 67.099999 | 73.9 | 65.099999 | 5094 | 70.2214587 | DE |
| 4 | -7.3 | -9.18238993711 | 79.5 | 81.9 | 65.099999 | 4559 | 71.92359421 | DE |
| 12 | -3.399999 | -4.49735323409 | 75.599999 | 88.3 | 65.099999 | 5107 | 76.39805184 | DE |
| 26 | -40.4 | -35.8792184725 | 112.6 | 123 | 65.099999 | 5711 | 84.46429033 | DE |
| 52 | -65.8 | -47.6811594203 | 138 | 147.6 | 65.099999 | 4020 | 92.90932493 | DE |
| 156 | -136.3 | -65.3717026379 | 208.5 | 278 | 65.099999 | 2553 | 129.77532705 | DE |
| 260 | -114.8 | -61.3903743316 | 187 | 278 | 65.099999 | 4229 | 156.03096165 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 72.9 | -0.8 | -1.09 | 73.7 | 73.7 | 72.099999 | 2644 |
| 1783023900 | 73.7 | 0.8 | 1.10 | 73 | 73.9 | 72.3 | 6095 |
| 1782937500 | 72.9 | 6 | 8.97 | 67.2 | 73.7 | 66.5 | 5643 |
| 1782851100 | 66.9 | -2.2 | -3.18 | 69.3 | 69.3 | 66.2 | 3724 |
| 1782764700 | 69.099999 | 2.1 | 3.13 | 68.099999 | 69.3 | 67.8 | 3952 |
| 1782505500 | 67 | -0.4 | -0.59 | 67.099999 | 68.4 | 65.099999 | 6058 |
| 1782419100 | 67.4 | -2.7 | -3.85 | 70.9 | 70.9 | 66.7 | 8100 |
| 1782332700 | 70.099999 | -0.6 | -0.85 | 70.5 | 70.9 | 68.099999 | 5607 |
| 1782246300 | 70.7 | -1.2 | -1.67 | 70.099999 | 72.599999 | 70.099999 | 2615 |
| 1782159900 | 71.9 | 1.8 | 2.57 | 70.599999 | 72.3 | 69.7 | 3364 |
| 1781900700 | 70.099999 | -0.1 | -0.14 | 70 | 71.4 | 69.4 | 2374 |
| 1781814300 | 70.2 | -1.7 | -2.36 | 71.599999 | 72.2 | 68.8 | 13966 |
| 1781727900 | 71.9 | -0.8 | -1.10 | 72.7 | 73.099999 | 71.2 | 3403 |
| 1781641500 | 72.7 | -1.6 | -2.15 | 74.5 | 75.5 | 72.5 | 2609 |
| 1781555100 | 74.3 | -1.6 | -2.11 | 76.099999 | 77.2 | 73.599999 | 4115 |
| 1781295900 | 75.9 | 0.8 | 1.07 | 75.099999 | 76.099999 | 72.599999 | 2945 |
| 1781209500 | 75.099999 | -2.9 | -3.72 | 78 | 78.3 | 74.099999 | 4137 |
| 1781123100 | 78 | 0.3 | 0.39 | 78.099999 | 78.9 | 76 | 1985 |
| 1781036700 | 77.7 | -1.5 | -1.89 | 79.2 | 79.2 | 76.599999 | 2976 |
| 1780950300 | 79.2 | -0.3 | -0.38 | 78.3 | 79.3 | 77 | 2544 |
| 1780691100 | 79.5 | -0.5 | -0.63 | 79.5 | 81.9 | 78.599999 | 4958 |
| 1780604700 | 80 | 3 | 3.90 | 76.9 | 81.7 | 76.8 | 5792 |
| 1780518300 | 77 | -5.3 | -6.44 | 81.7 | 81.7 | 76.599999 | 4023 |
| 1780431900 | 82.3 | -0.8 | -0.96 | 83.8 | 86.4 | 80.599999 | 7238 |
| 1780345500 | 83.099999 | 7.2 | 9.49 | 78 | 83.8 | 78 | 10836 |
| 1780086300 | 75.9 | -0.4 | -0.52 | 75.9 | 77.2 | 75.5 | 3028 |
| 1779999900 | 76.3 | 0.4 | 0.53 | 75.599999 | 77.099999 | 74.7 | 4337 |
| 1779913500 | 75.9 | -1.1 | -1.43 | 77.3 | 77.5 | 75.9 | 1791 |
| 1779827100 | 77 | -2.1 | -2.65 | 79.5 | 81 | 76 | 8435 |
| 1779740700 | 79.099999 | -1.3 | -1.62 | 80.2 | 81 | 79.099999 | 3337 |
| 1779481500 | 80.4 | 1.1 | 1.39 | 78.8 | 81.099999 | 78.8 | 1383 |
| 1779395100 | 79.3 | -1.2 | -1.49 | 81.3 | 81.5 | 78.599999 | 2035 |
| 1779308700 | 80.5 | -0.8 | -0.98 | 81.3 | 82.099999 | 78.4 | 3707 |
| 1779222300 | 81.3 | 9.2 | 12.76 | 72.099999 | 82.599999 | 71.599999 | 15763 |
| 1779135900 | 72.099999 | 0.4 | 0.56 | 71.099999 | 72.9 | 70.3 | 4711 |
| 1778876700 | 71.7 | 1.1 | 1.56 | 70.2 | 72 | 70 | 4315 |
| 1778790300 | 70.599999 | 0.7 | 1.00 | 69.9 | 70.9 | 69.099999 | 3307 |
| 1778703900 | 69.9 | -3.4 | -4.64 | 73.3 | 73.599999 | 68.8 | 7706 |
| 1778617500 | 73.3 | -0.6 | -0.81 | 73.5 | 74 | 71.599999 | 5124 |
| 1778531100 | 73.9 | -1.1 | -1.47 | 75 | 75.4 | 73.7 | 5260 |
| 1778271900 | 75 | -2.9 | -3.72 | 78.4 | 78.4 | 74 | 8982 |
| 1778185500 | 77.9 | 0.6 | 0.78 | 75.7 | 78.4 | 75.7 | 2848 |
| 1778099100 | 77.3 | 0.8 | 1.05 | 76.9 | 79.7 | 75.5 | 7453 |
| 1778012700 | 76.5 | -0.9 | -1.16 | 77.2 | 78.9 | 76 | 4209 |
| 1777926300 | 77.4 | -2.4 | -3.01 | 77.7 | 79.099999 | 77 | 4041 |
| 1777580700 | 79.8 | -2.5 | -3.04 | 81.7 | 81.7 | 78.4 | 4600 |
| 1777494300 | 82.3 | 0.5 | 0.61 | 81.9 | 83.3 | 80.3 | 3116 |
| 1777407900 | 81.8 | -0.4 | -0.49 | 82.3 | 83.8 | 79.7 | 8892 |
| 1777321500 | 82.2 | -0.4 | -0.48 | 82.9 | 84.8 | 80.5 | 3958 |
| 1777062300 | 82.599999 | 4.2 | 5.36 | 80.599999 | 88.3 | 80.599999 | 10764 |
| 1776975900 | 78.4 | -4.9 | -5.88 | 81.7 | 82.8 | 78.099999 | 3853 |
| 1776889500 | 83.3 | 0.3 | 0.36 | 83.5 | 83.5 | 81.2 | 1172 |
| 1776803100 | 83 | 0.7 | 0.85 | 81 | 84.099999 | 81 | 4283 |
| 1776716700 | 82.3 | -1.2 | -1.44 | 81.9 | 82.3 | 80 | 5061 |
| 1776457500 | 83.5 | 5.4 | 6.91 | 78.599999 | 83.5 | 78.599999 | 6203 |
| 1776371100 | 78.099999 | 0.1 | 0.13 | 78.5 | 79.599999 | 77.099999 | 9425 |
| 1776284700 | 78 | 2.1 | 2.77 | 76.8 | 78.099999 | 76.4 | 2358 |
| 1776198300 | 75.9 | 0.2 | 0.26 | 75.2 | 77.4 | 74.599999 | 5338 |
| 1776111900 | 75.7 | 1.5 | 2.02 | 73.8 | 75.7 | 72.8 | 5445 |
| 1775852700 | 74.2 | -1.5 | -1.98 | 75.599999 | 76.4 | 73.7 | 5990 |
| 1775766300 | 75.7 | -4.1 | -5.14 | 79.2 | 79.2 | 74.4 | 3621 |
| 1775679900 | 79.8 | 2.3 | 2.97 | 79.8 | 81.599999 | 78.5 | 5128 |
| 1775593500 | 77.5 | -0.1 | -0.13 | 77.3 | 78.3 | 75.8 | 2975 |
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
