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 | -0.66 | -0.941512125535 | 70.1 | 74.35 | 69.14 | 1378150 | 72.3616718 | CS |
| 4 | -11.25 | -13.9422481101 | 80.69 | 83 | 65.6 | 1678878 | 72.73959098 | CS |
| 12 | -9.16 | -11.6539440204 | 78.6 | 90.24 | 65.6 | 1190190 | 77.77765307 | CS |
| 26 | 5.78 | 9.0794847628 | 63.66 | 90.24 | 63.29 | 1054645 | 77.18267195 | CS |
| 52 | 12.76 | 22.5123500353 | 56.68 | 90.24 | 51.14 | 1106396 | 65.57984803 | CS |
| 156 | 11.16 | 19.1489361702 | 58.28 | 90.24 | 36.65 | 752956 | 55.75645666 | CS |
| 260 | 11.16 | 19.1489361702 | 58.28 | 90.24 | 36.65 | 453224 | 55.75645666 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743198000 | 69.44 | -2.72 | -3.77 | 71.8 | 72.3 | 69.14 | 1157158 |
| 1743111600 | 72.16 | -0.12 | -0.17 | 72.25 | 72.84 | 71.18 | 608007 |
| 1743025200 | 72.28 | -1.56 | -2.11 | 73.93 | 74.35 | 71.81 | 773798 |
| 1742938800 | 73.84 | 0.18 | 0.24 | 74.08 | 74.32 | 72.8 | 1533525 |
| 1742852400 | 73.66 | 2.61 | 3.67 | 72.12 | 73.87 | 72.12 | 1200464 |
| 1742593200 | 71.05 | 0.47 | 0.67 | 70.1 | 71.11 | 69.23 | 2774958 |
| 1742506800 | 70.58 | -0.6 | -0.84 | 70 | 71.6 | 70 | 1507220 |
| 1742420400 | 71.18 | 1.79 | 2.58 | 69.48 | 71.75 | 68.69 | 803088 |
| 1742334000 | 69.39 | 0.93 | 1.36 | 68.3 | 69.55 | 67.8 | 741773 |
| 1742247600 | 68.46 | 1.07 | 1.59 | 67.5 | 68.81 | 67.35 | 1457352 |
| 1741988400 | 67.39 | 1.57 | 2.39 | 67.17 | 67.53 | 66.4 | 1721658 |
| 1741902000 | 65.819999 | -2.53 | -3.70 | 67.97 | 68.18 | 65.599999 | 1909698 |
| 1741815600 | 68.35 | 0.96 | 1.42 | 68.68 | 69.27 | 67.099999 | 1189012 |
| 1741729200 | 67.39 | -0.32 | -0.47 | 67.89 | 68.69 | 67.2 | 1255544 |
| 1741642800 | 67.71 | -2.15 | -3.08 | 68.02 | 68.93 | 66.44 | 2172982 |
| 1741387200 | 69.86 | -2.11 | -2.93 | 71.34 | 71.5 | 68.1 | 2168876 |
| 1741300800 | 71.97 | -5.44 | -7.03 | 74.74 | 74.74 | 71.77 | 1770987 |
| 1741214400 | 77.41 | 1.43 | 1.88 | 76.07 | 77.56 | 75.75 | 1415833 |
| 1741128000 | 75.98 | -4.42 | -5.50 | 78.78 | 79.27 | 75.64 | 2102381 |
| 1741041600 | 80.4 | -1.35 | -1.65 | 82.29 | 83 | 79.69 | 2218458 |
| 1740782400 | 81.75 | 0.57 | 0.70 | 80.69 | 81.84 | 79.6 | 4251946 |
| 1740696000 | 81.18 | -1.17 | -1.42 | 83.08 | 83.2 | 81.05 | 567188 |
| 1740609600 | 82.35 | 0.92 | 1.13 | 81.86 | 83.17 | 81.32 | 626651 |
| 1740523200 | 81.43 | -1.4 | -1.69 | 82.74 | 82.83 | 79.45 | 2229696 |
| 1740436800 | 82.83 | -0.48 | -0.58 | 83.5 | 84.01 | 81.4 | 1691081 |
| 1740177600 | 83.31 | -2.19 | -2.56 | 86.23 | 86.23 | 82.81 | 3810930 |
| 1740091200 | 85.5 | -0.76 | -0.88 | 86.4 | 87.13 | 84.34 | 1512529 |
| 1740004800 | 86.26 | 0.09 | 0.10 | 85.63 | 86.84 | 84.52 | 1427292 |
| 1739918400 | 86.17 | 1.39 | 1.64 | 85.14 | 86.33 | 84.97 | 1520598 |
| 1739572800 | 84.78 | 3.13 | 3.83 | 82.86 | 84.84 | 82.47 | 1361898 |
| 1739486400 | 81.65 | 2.91 | 3.70 | 79.32 | 81.92 | 79.32 | 1029378 |
| 1739400000 | 78.74 | -0.77 | -0.97 | 79.26 | 79.63 | 77.93 | 1446398 |
| 1739313600 | 79.51 | -2.92 | -3.54 | 81.82 | 81.82 | 79.12 | 1367971 |
| 1739227200 | 82.43 | -0.29 | -0.35 | 83.27 | 83.9 | 81.94 | 902287 |
| 1738968000 | 82.72 | -0.05 | -0.06 | 83.07 | 83.83 | 82.63 | 652619 |
| 1738881600 | 82.77 | 0.15 | 0.18 | 83.23 | 83.94 | 82.21 | 875641 |
| 1738795200 | 82.62 | 0.82 | 1.00 | 81.95 | 82.89 | 80.3 | 724483 |
| 1738708800 | 81.8 | -3.03 | -3.57 | 84.73 | 84.73 | 81.78 | 946067 |
| 1738622400 | 84.83 | -2.15 | -2.47 | 84.09 | 85.62 | 83.6 | 782853 |
| 1738363200 | 86.98 | -1.04 | -1.18 | 88.34 | 88.8 | 86.47 | 1017143 |
| 1738276800 | 88.02 | -0.49 | -0.55 | 89.87 | 90.24 | 87.76 | 867892 |
| 1738190400 | 88.51 | 0.59 | 0.67 | 88.21 | 88.67 | 87.73 | 434211 |
| 1738104000 | 87.92 | 2.56 | 3.00 | 85.23 | 88.21 | 84.67 | 832159 |
| 1738017600 | 85.36 | -0.63 | -0.73 | 84.55 | 85.45 | 83.68 | 660990 |
| 1737758400 | 85.99 | 2.16 | 2.58 | 83.8 | 86.18 | 83.68 | 809717 |
| 1737672000 | 83.83 | 1.68 | 2.05 | 81.63 | 83.89 | 81.63 | 503707 |
| 1737585600 | 82.15 | 0.62 | 0.76 | 82 | 82.29 | 81.55 | 433932 |
| 1737499200 | 81.53 | 1.57 | 1.96 | 80.2 | 81.76 | 80.2 | 360858 |
| 1737412800 | 79.96 | -0.4 | -0.50 | 80.48 | 81.11 | 79.2 | 172356 |
| 1737153600 | 80.36 | 1.08 | 1.36 | 79.88 | 80.65 | 79.61 | 444143 |
| 1737067200 | 79.28 | 1.69 | 2.18 | 77.62 | 79.47 | 77.37 | 467996 |
| 1736980800 | 77.59 | 1.57 | 2.07 | 77.78 | 78.65 | 76.91 | 515965 |
| 1736894400 | 76.02 | 1.27 | 1.70 | 74.99 | 76.22 | 74.73 | 988692 |
| 1736808000 | 74.75 | -0.4 | -0.53 | 73.79 | 74.77 | 71 | 834318 |
| 1736548800 | 75.15 | -4.47 | -5.61 | 79.16 | 79.16 | 75.11 | 842032 |
| 1736462400 | 79.62 | -0.46 | -0.57 | 80.1 | 80.63 | 79.31 | 157309 |
| 1736376000 | 80.08 | 2.57 | 3.32 | 77.44 | 80.2 | 77.25 | 607157 |
| 1736289600 | 77.51 | -1.08 | -1.37 | 78.93 | 79.97 | 76.74 | 610587 |
| 1736203200 | 78.59 | -0.43 | -0.54 | 79.38 | 79.38 | 77.3 | 806505 |
| 1735944000 | 79.02 | 0.69 | 0.88 | 78.6 | 79.56 | 78.2 | 800404 |
| 1735857600 | 78.33 | 0.37 | 0.47 | 78.17 | 79.37 | 77.64 | 397328 |
| 1735684800 | 77.96 | -0.37 | -0.47 | 78.75 | 78.8 | 77.89 | 289580 |
| 1735598400 | 78.33 | -0.5 | -0.63 | 77.94 | 78.73 | 77.07 | 355545 |
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
