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 | 1.96 | 12.4602670057 | 15.73 | 18.35 | 15.73 | 163177 | 17.43615402 | CS |
| 4 | 6.04 | 51.8454935622 | 11.65 | 18.35 | 11.65 | 156384 | 14.99015911 | CS |
| 12 | 6.57 | 59.0827338129 | 11.12 | 18.35 | 8.9 | 101885 | 12.56761869 | CS |
| 26 | 8.49 | 92.2826086957 | 9.2 | 18.35 | 7.9 | 76036 | 11.44589869 | CS |
| 52 | 9.39 | 113.13253012 | 8.3 | 18.35 | 6.9 | 62984 | 10.22349112 | CS |
| 156 | 13.99 | 378.108108108 | 3.7 | 20.8 | 3.6 | 84991 | 10.40438703 | CS |
| 260 | 15.5 | 707.762557078 | 2.19 | 20.8 | 1.36 | 56771 | 9.56132479 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783460400 | 17.69 | 0.03 | 0.17 | 17.54 | 17.7 | 17.15 | 134500 |
| 1783374000 | 17.66 | -0.25 | -1.40 | 17.91 | 17.91 | 17.54 | 104295 |
| 1783114800 | 17.91 | 0.26 | 1.47 | 17.89 | 18.35 | 17.68 | 94127 |
| 1783028400 | 17.65 | 0.54 | 3.16 | 17.02 | 17.83 | 16.87 | 148554 |
| 1782855600 | 17.11 | 2.06 | 13.69 | 15.73 | 17.9 | 15.73 | 305731 |
| 1782769200 | 15.05 | 0.39 | 2.66 | 14.68 | 15.16 | 14.5 | 58033 |
| 1782510000 | 14.66 | 0.61 | 4.34 | 14.01 | 14.99 | 13.91 | 149383 |
| 1782423600 | 14.05 | -0.13 | -0.92 | 14.18 | 14.37 | 13.91 | 83048 |
| 1782337200 | 14.18 | 0.03 | 0.21 | 14.19 | 14.42 | 13.98 | 98861 |
| 1782250800 | 14.15 | -0.25 | -1.74 | 14.07 | 14.35 | 14.07 | 129361 |
| 1782164400 | 14.4 | 0.03 | 0.21 | 14.25 | 14.4 | 13.9 | 47887 |
| 1781905200 | 14.37 | -0.05 | -0.35 | 14.42 | 14.55 | 14.31 | 33965 |
| 1781818800 | 14.42 | -0.44 | -2.96 | 14.9 | 15.29 | 14.3 | 117812 |
| 1781732400 | 14.86 | -0.51 | -3.32 | 15.26 | 15.35 | 14.84 | 94604 |
| 1781646000 | 15.37 | 0.18 | 1.18 | 15.01 | 15.66 | 15.01 | 160835 |
| 1781559600 | 15.19 | 0.24 | 1.61 | 14.9 | 15.73 | 14.9 | 155398 |
| 1781300400 | 14.95 | 0.3 | 2.05 | 14.65 | 14.95 | 14.25 | 171510 |
| 1781214000 | 14.65 | 0.67 | 4.79 | 13.83 | 14.65 | 13 | 201762 |
| 1781127600 | 13.98 | 0.6 | 4.48 | 13.48 | 14 | 13.33 | 237454 |
| 1781041200 | 13.38 | 3.09 | 30.03 | 11.65 | 13.5 | 11.65 | 578680 |
| 1780954800 | 10.29 | -0.37 | -3.47 | 10.75 | 10.93 | 10.25 | 39259 |
| 1780695600 | 10.66 | -0.69 | -6.08 | 11.09 | 11.12 | 10.66 | 93874 |
| 1780609200 | 11.35 | -0.25 | -2.16 | 11.47 | 11.56 | 10.96 | 177973 |
| 1780522800 | 11.6 | 0.06 | 0.52 | 11.58 | 11.75 | 11.37 | 75631 |
| 1780436400 | 11.54 | 0.46 | 4.15 | 11.18 | 11.65 | 10.9 | 130838 |
| 1780350000 | 11.08 | 0.16 | 1.47 | 10.72 | 11.14 | 10.65 | 37558 |
| 1780090800 | 10.92 | -0.02 | -0.18 | 10.95 | 11 | 10.59 | 37876 |
| 1780004400 | 10.94 | 0.48 | 4.59 | 10.48 | 11.03 | 10.47 | 98354 |
| 1779918000 | 10.46 | 0.23 | 2.25 | 10.1 | 10.48 | 10.04 | 62330 |
| 1779831600 | 10.23 | -0.1 | -0.97 | 10.31 | 10.33 | 9.9 | 25022 |
| 1779745200 | 10.33 | 0.06 | 0.58 | 10.27 | 10.42 | 10.15 | 18465 |
| 1779486000 | 10.27 | -0.08 | -0.77 | 10.32 | 10.38 | 10.16 | 14122 |
| 1779399600 | 10.35 | 0.21 | 2.07 | 10.25 | 10.48 | 10.05 | 56116 |
| 1779313200 | 10.14 | 0.66 | 6.96 | 9.67 | 10.2 | 9.6 | 58131 |
| 1779226800 | 9.48 | -0.15 | -1.56 | 9.55 | 9.59 | 9.4 | 28412 |
| 1778881200 | 9.63 | -0.11 | -1.13 | 9.59 | 9.7 | 9.51 | 32120 |
| 1778794800 | 9.74 | -0.18 | -1.81 | 9.93 | 9.93 | 9.7 | 22306 |
| 1778708400 | 9.92 | -0.18 | -1.78 | 10.19 | 10.19 | 9.89 | 27119 |
| 1778622000 | 10.1 | -0.23 | -2.23 | 10.3 | 10.3 | 10.05 | 31007 |
| 1778535600 | 10.33 | -0.18 | -1.71 | 10.79 | 10.79 | 10.3 | 20516 |
| 1778276400 | 10.51 | 0.01 | 0.10 | 10.55 | 10.83 | 10.46 | 56632 |
| 1778190000 | 10.5 | -0.02 | -0.19 | 10.59 | 10.7 | 10.44 | 12840 |
| 1778103600 | 10.52 | -0.32 | -2.95 | 10.84 | 10.95 | 10.47 | 35331 |
| 1778017200 | 10.84 | 0.06 | 0.56 | 10.75 | 11.17 | 10.74 | 73030 |
| 1777930800 | 10.78 | 0.48 | 4.66 | 10.4 | 10.91 | 10.19 | 148773 |
| 1777671600 | 10.3 | 0.08 | 0.78 | 10.01 | 10.42 | 9.95 | 75403 |
| 1777585200 | 10.22 | 0.92 | 9.89 | 9.6 | 10.24 | 9.44 | 68964 |
| 1777498800 | 9.3 | -0.33 | -3.43 | 9.6 | 9.6 | 9.3 | 46646 |
| 1777412400 | 9.63 | -0.06 | -0.62 | 9.6 | 9.75 | 9.5 | 25275 |
| 1777326000 | 9.69 | 0.03 | 0.31 | 9.67 | 10.08 | 9.63 | 34925 |
| 1777066800 | 9.66 | 0.19 | 2.01 | 9.56 | 9.73 | 9.33 | 37986 |
| 1776980400 | 9.47 | -0.16 | -1.66 | 9.69 | 9.72 | 9.4 | 25530 |
| 1776894000 | 9.63 | -0.03 | -0.31 | 9.66 | 9.83 | 9.51 | 40253 |
| 1776807600 | 9.66 | 0.31 | 3.32 | 9.36 | 9.68 | 9.25 | 164811 |
| 1776721200 | 9.35 | 0.24 | 2.63 | 9.07 | 9.44 | 9.03 | 98025 |
| 1776462000 | 9.11 | 0.1 | 1.11 | 9.17 | 9.3699999 | 8.91 | 147005 |
| 1776375600 | 9.01 | -1.7 | -15.87 | 10.3 | 10.3 | 8.9 | 590161 |
| 1776289200 | 10.71 | -0.63 | -5.56 | 11.4 | 11.4 | 10.7 | 115107 |
| 1776202800 | 11.34 | 0.25 | 2.25 | 11.12 | 11.6 | 11 | 54311 |
| 1776116400 | 11.09 | -0.02 | -0.18 | 11 | 11.24 | 10.85 | 45137 |
| 1775857200 | 11.11 | -0.09 | -0.80 | 11.22 | 11.22 | 11.08 | 50043 |
| 1775770800 | 11.2 | 1.46 | 14.99 | 10.49 | 11.58 | 10.44 | 205188 |
| 1775684400 | 9.74 | 0.27 | 2.85 | 9.11 | 10.1 | 9.11 | 25459 |
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
