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 | 1.18 | 3.12169312169 | 37.8 | 39.27 | 37.39 | 853154 | 38.49643664 | CS |
| 4 | 4.14 | 11.8828932262 | 34.84 | 39.27 | 34.33 | 1359996 | 37.40530869 | CS |
| 12 | 5.44 | 16.2194394753 | 33.54 | 39.27 | 32.14 | 917826 | 35.85002604 | CS |
| 26 | 5.38 | 16.0119047619 | 33.6 | 39.27 | 32.02 | 950837 | 34.63025518 | CS |
| 52 | 9.58 | 32.5850340136 | 29.4 | 39.27 | 28.76 | 954169 | 33.1098536 | CS |
| 156 | 11.22 | 40.4178674352 | 27.76 | 39.27 | 21.25 | 862046 | 28.59282093 | CS |
| 260 | 26.18 | 204.53125 | 12.8 | 39.27 | 10.65 | 850566 | 25.45926287 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742938800 | 39.05 | 0.53 | 1.38 | 38.5 | 39.27 | 38.5 | 983513 |
| 1742852400 | 38.52 | 0.01 | 0.03 | 38.44 | 38.75 | 38.34 | 719303 |
| 1742593200 | 38.51 | 0.14 | 0.36 | 38.29 | 38.6 | 38.21 | 1035528 |
| 1742506800 | 38.37 | 0.61 | 1.62 | 37.82 | 38.4 | 37.77 | 900693 |
| 1742420400 | 37.76 | 0.03 | 0.08 | 37.8 | 37.81 | 37.39 | 626735 |
| 1742334000 | 37.73 | 0.39 | 1.04 | 37.37 | 37.73 | 37.23 | 1894371 |
| 1742247600 | 37.34 | -0.69 | -1.81 | 37.8 | 37.91 | 37.07 | 1585513 |
| 1741988400 | 38.03 | -0.27 | -0.70 | 38.25 | 38.25 | 37.81 | 938640 |
| 1741902000 | 38.3 | 0.13 | 0.34 | 38.17 | 38.41 | 37.88 | 951491 |
| 1741815600 | 38.17 | -0.19 | -0.50 | 38.39 | 38.51 | 37.63 | 1662871 |
| 1741729200 | 38.36 | -0.22 | -0.57 | 38.55 | 38.55 | 38.14 | 2891655 |
| 1741642800 | 38.58 | 1.16 | 3.10 | 37.29 | 38.61 | 37.16 | 2782023 |
| 1741387200 | 37.42 | 1.37 | 3.80 | 36.01 | 38.02 | 36 | 2019293 |
| 1741300800 | 36.05 | -0.38 | -1.04 | 36.35 | 36.53 | 35.81 | 1413396 |
| 1741214400 | 36.43 | 0.85 | 2.39 | 35.55 | 36.54 | 35.55 | 1349598 |
| 1741128000 | 35.58 | -0.33 | -0.92 | 35.52 | 35.88 | 35.18 | 907527 |
| 1741041600 | 35.91 | 0.46 | 1.30 | 35.25 | 36.03 | 35.25 | 1263144 |
| 1740782400 | 35.45 | 0.56 | 1.61 | 34.93 | 35.5 | 34.82 | 2005167 |
| 1740696000 | 34.89 | 0.1 | 0.29 | 34.83 | 35.07 | 34.33 | 843122 |
| 1740609600 | 34.79 | 0 | 0.00 | 34.84 | 35.45 | 34.68 | 426334 |
| 1740523200 | 34.79 | 0.2 | 0.58 | 34.6 | 34.85 | 34.18 | 714998 |
| 1740436800 | 34.59 | -0.29 | -0.83 | 34.94 | 34.98 | 34.56 | 744138 |
| 1740177600 | 34.88 | 0.15 | 0.43 | 34.8 | 34.91 | 34.45 | 569634 |
| 1740091200 | 34.73 | -0.05 | -0.14 | 34.67 | 34.75 | 34.32 | 374757 |
| 1740004800 | 34.78 | 0.11 | 0.32 | 34.65 | 34.86 | 34.47 | 480011 |
| 1739918400 | 34.67 | 0.17 | 0.49 | 34.55 | 34.76 | 34.21 | 983752 |
| 1739572800 | 34.5 | -0.56 | -1.60 | 35.16 | 35.16 | 34.39 | 538545 |
| 1739486400 | 35.06 | 0.47 | 1.36 | 34.61 | 35.39 | 34.61 | 739878 |
| 1739400000 | 34.59 | -0.23 | -0.66 | 34.65 | 34.83 | 34.45 | 373295 |
| 1739313600 | 34.82 | 0.06 | 0.17 | 34.81 | 34.99 | 34.46 | 618881 |
| 1739227200 | 34.76 | -0.09 | -0.26 | 34.91 | 35.03 | 34.75 | 712433 |
| 1738968000 | 34.85 | -0.05 | -0.14 | 34.88 | 35 | 34.68 | 442481 |
| 1738881600 | 34.9 | 0.34 | 0.98 | 34.63 | 34.97 | 34.54 | 641354 |
| 1738795200 | 34.56 | 0.67 | 1.98 | 33.84 | 34.65 | 33.84 | 740551 |
| 1738708800 | 33.89 | 0.3 | 0.89 | 33.53 | 34.21 | 33.4 | 662942 |
| 1738622400 | 33.59 | 0.05 | 0.15 | 32.14 | 33.87 | 32.14 | 585589 |
| 1738363200 | 33.54 | -0.23 | -0.68 | 33.79 | 33.84 | 33.38 | 1092743 |
| 1738276800 | 33.77 | -0.03 | -0.09 | 33.88 | 34.24 | 33.549999 | 695771 |
| 1738190400 | 33.8 | 0.15 | 0.45 | 33.61 | 33.89 | 33.49 | 463904 |
| 1738104000 | 33.65 | -0.44 | -1.29 | 34.1 | 34.1 | 33.4 | 694907 |
| 1738017600 | 34.09 | -0.59 | -1.70 | 34.49 | 34.51 | 34.04 | 665049 |
| 1737758400 | 34.68 | 0.2 | 0.58 | 34.39 | 34.81 | 34.39 | 520600 |
| 1737672000 | 34.48 | 0 | 0.00 | 34.5 | 34.68 | 34.34 | 523011 |
| 1737585600 | 34.48 | -0.26 | -0.75 | 34.71 | 34.87 | 34.34 | 1040400 |
| 1737499200 | 34.74 | -0.18 | -0.52 | 34.92 | 35 | 34.7 | 550428 |
| 1737412800 | 34.92 | -0.06 | -0.17 | 34.9 | 35.12 | 34.8 | 238325 |
| 1737153600 | 34.98 | 0.76 | 2.22 | 34.22 | 35.08 | 34.16 | 694639 |
| 1737067200 | 34.22 | 0.65 | 1.94 | 33.49 | 34.34 | 33.39 | 660951 |
| 1736980800 | 33.57 | 0.09 | 0.27 | 33.61 | 33.97 | 33.509999 | 533599 |
| 1736894400 | 33.479999 | -0.31 | -0.92 | 33.73 | 33.73 | 33.42 | 653272 |
| 1736808000 | 33.79 | -0.57 | -1.66 | 34.34 | 34.36 | 33.61 | 1248515 |
| 1736548800 | 34.36 | 0.42 | 1.24 | 33.71 | 34.47 | 33.7 | 1081266 |
| 1736462400 | 33.94 | -0.18 | -0.53 | 34.06 | 34.23 | 33.86 | 1028592 |
| 1736376000 | 34.12 | 0.39 | 1.16 | 33.67 | 34.43 | 33.65 | 843001 |
| 1736289600 | 33.73 | 0.25 | 0.75 | 33.57 | 33.87 | 33.57 | 444151 |
| 1736203200 | 33.479999 | 0.15 | 0.45 | 33.38 | 33.56 | 33.07 | 466450 |
| 1735944000 | 33.33 | -0.11 | -0.33 | 33.5 | 33.73 | 33.259999 | 721394 |
| 1735857600 | 33.439999 | -0.04 | -0.12 | 33.54 | 33.66 | 33.22 | 1249792 |
| 1735684800 | 33.479999 | -0.02 | -0.06 | 33.54 | 33.66 | 33.369999 | 381382 |
| 1735598400 | 33.5 | 0.3 | 0.90 | 33.14 | 33.68 | 33.049999 | 475216 |
| 1735339200 | 33.2 | -0.25 | -0.75 | 33.369999 | 33.63 | 33.119999 | 1275465 |
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
