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 | -6.2 | -5.32188841202 | 116.5 | 118.9 | 108.7 | 4707 | 113.72552794 | DE |
| 4 | -6.7 | -5.7264957265 | 117 | 119 | 108.1 | 3368 | 113.38192952 | DE |
| 12 | 16.25 | 17.2780435938 | 94.05 | 125.2 | 92.95 | 3675 | 111.79294169 | DE |
| 26 | 16.5 | 17.5906183369 | 93.8 | 125.2 | 90.5 | 3426 | 105.13606156 | DE |
| 52 | 17.88 | 19.3464618048 | 92.42 | 125.2 | 78.5 | 3135 | 97.63749989 | DE |
| 156 | 24.3 | 28.2558139535 | 86 | 125.2 | 42.78 | 68794 | 59.39504628 | DE |
| 260 | 67.4 | 157.10955711 | 42.9 | 125.2 | 39.96 | 126422 | 65.30487129 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 113.4 | -3.1 | -2.66 | 116.4 | 116.9 | 112.6 | 3260 |
| 1742938020 | 116.5 | 3 | 2.64 | 113.6 | 116.5 | 112.8 | 3036 |
| 1742851620 | 113.5 | 2.2 | 1.98 | 111.6 | 115 | 111.5 | 3014 |
| 1742592420 | 111.3 | -2.4 | -2.11 | 113.9 | 115.8 | 110.2 | 2633 |
| 1742506020 | 113.7 | -2.2 | -1.90 | 116.5 | 118.9 | 113.5 | 11592 |
| 1742419620 | 115.9 | 0.8 | 0.70 | 115.4 | 115.9 | 114.1 | 1037 |
| 1742333220 | 115.1 | 0.2 | 0.17 | 114.9 | 117.7 | 114.6 | 2152 |
| 1742246820 | 114.9 | -1.2 | -1.03 | 114.9 | 116.1 | 114.4 | 3263 |
| 1741987620 | 116.1 | 5.3 | 4.78 | 110.9 | 116.1 | 110.9 | 1389 |
| 1741901220 | 110.8 | -1.1 | -0.98 | 111.1 | 112.4 | 109.9 | 678 |
| 1741814820 | 111.9 | 2.4 | 2.19 | 110.1 | 112.2 | 109.5 | 1472 |
| 1741728420 | 109.5 | -0.5 | -0.45 | 110.8 | 111.4 | 108.7 | 1271 |
| 1741642020 | 110 | -3.9 | -3.42 | 114.2 | 114.2 | 109.4 | 4031 |
| 1741382820 | 113.9 | -2.3 | -1.98 | 115.9 | 118.5 | 112.5 | 2531 |
| 1741296420 | 116.2 | -0.8 | -0.68 | 117.7 | 119 | 114.2 | 1656 |
| 1741210020 | 117 | 6.5 | 5.88 | 111.1 | 117 | 110.5 | 3521 |
| 1741123620 | 110.5 | -1.9 | -1.69 | 112 | 113.5 | 108.1 | 5565 |
| 1741037220 | 112.4 | 0.4 | 0.36 | 112.9 | 115.2 | 112 | 3222 |
| 1740778020 | 112 | -1.8 | -1.58 | 112.6 | 113.4 | 111 | 2875 |
| 1740691620 | 113.8 | -3.2 | -2.74 | 117 | 118 | 113.3 | 9166 |
| 1740605220 | 117 | -0.2 | -0.17 | 117.4 | 118.5 | 117 | 1128 |
| 1740518820 | 117.2 | 1.2 | 1.03 | 115.2 | 117.2 | 115.2 | 1888 |
| 1740432420 | 116 | -0.7 | -0.60 | 117.9 | 118.3 | 115.2 | 2481 |
| 1740173220 | 116.7 | -0.6 | -0.51 | 117.3 | 117.9 | 116 | 1201 |
| 1740086820 | 117.3 | -3.3 | -2.74 | 121 | 121.8 | 115.2 | 5073 |
| 1740000420 | 120.6 | -3.9 | -3.13 | 123.1 | 124 | 120.1 | 2712 |
| 1739914020 | 124.5 | 0.5 | 0.40 | 123.9 | 125.2 | 122.4 | 6305 |
| 1739827620 | 124 | 1.1 | 0.90 | 122.5 | 124.5 | 122 | 3342 |
| 1739568420 | 122.9 | 0.1 | 0.08 | 122.7 | 123.8 | 122.3 | 4191 |
| 1739482020 | 122.8 | 1 | 0.82 | 122.4 | 123.5 | 119 | 3808 |
| 1739395620 | 121.8 | -0.7 | -0.57 | 122.3 | 122.9 | 120.8 | 1983 |
| 1739309220 | 122.5 | 1.5 | 1.24 | 121.3 | 122.9 | 120.8 | 1752 |
| 1739222820 | 121 | 1.4 | 1.17 | 119.9 | 121.5 | 119.1 | 4219 |
| 1738963620 | 119.6 | 0.3 | 0.25 | 119.5 | 121 | 119.5 | 2559 |
| 1738877220 | 119.3 | -0.2 | -0.17 | 119.4 | 120.2 | 118.7 | 2520 |
| 1738790820 | 119.5 | 1.9 | 1.62 | 117.2 | 119.5 | 116.8 | 3433 |
| 1738704420 | 117.6 | 1.9 | 1.64 | 115.8 | 118 | 115.6 | 1530 |
| 1738618020 | 115.7 | 1.3 | 1.14 | 112.1 | 116.3 | 111.6 | 3371 |
| 1738358820 | 114.4 | -2.3 | -1.97 | 116.4 | 117.5 | 114.4 | 3851 |
| 1738272420 | 116.7 | 1.1 | 0.95 | 115.8 | 117.4 | 115 | 2246 |
| 1738186020 | 115.6 | -0.5 | -0.43 | 115.6 | 116.9 | 115.2 | 5383 |
| 1738099620 | 116.1 | 2.1 | 1.84 | 113.9 | 116.1 | 113 | 5347 |
| 1738013220 | 114 | 0.5 | 0.44 | 113.4 | 114.9 | 111.3 | 5379 |
| 1737754020 | 113.5 | 1.7 | 1.52 | 112 | 113.6 | 112 | 4423 |
| 1737667620 | 111.8 | 0.1 | 0.09 | 111 | 112.8 | 110.5 | 4466 |
| 1737581220 | 111.7 | 2.2 | 2.01 | 109.2 | 113.9 | 107.4 | 8724 |
| 1737494820 | 109.5 | 2.1 | 1.96 | 107.9 | 111.5 | 107.5 | 11329 |
| 1737408420 | 107.4 | 9.4 | 9.59 | 97.95 | 108.6 | 97.5 | 12311 |
| 1737149220 | 98 | -0.15 | -0.15 | 98.3 | 98.55 | 97.45 | 1965 |
| 1737062820 | 98.15 | 0.05 | 0.05 | 98 | 98.65 | 97.25 | 1230 |
| 1736976420 | 98.1 | 4.25 | 4.53 | 94.55 | 98.85 | 94.55 | 4084 |
| 1736890020 | 93.85 | -1.2 | -1.26 | 95.35 | 95.4 | 93.4 | 1966 |
| 1736803620 | 95.05 | -3.15 | -3.21 | 97.7 | 98 | 94.8 | 2927 |
| 1736544420 | 98.2 | 1.9 | 1.97 | 96.65 | 99.3 | 96.65 | 3710 |
| 1736458020 | 96.3 | 0.55 | 0.57 | 95.7 | 96.55 | 95.6 | 1182 |
| 1736371620 | 95.75 | 0.85 | 0.90 | 94.85 | 96.45 | 94.85 | 10720 |
| 1736285220 | 94.9 | -0.7 | -0.73 | 96.15 | 96.6 | 94.65 | 2366 |
| 1736198820 | 95.6 | 1.45 | 1.54 | 94.5 | 96.65 | 93.65 | 2449 |
| 1735939620 | 94.15 | 0.45 | 0.48 | 93.9 | 94.6 | 93.4 | 1778 |
| 1735853220 | 93.7 | 0 | 0.00 | 94.05 | 94.6 | 92.95 | 1817 |
| 1735594020 | 93.7 | -0.45 | -0.48 | 93.95 | 94.2 | 93.6 | 2352 |
| 1735334820 | 94.15 | -0.8 | -0.84 | 94.95 | 95.15 | 94.05 | 1575 |
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
Caratteristiche principali
Premium
