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 | 4.99 | 0.407343613522 | 1225.01 | 1304 | 1177.25 | 733 | 1197.0219618 | CS |
| 4 | -106 | -7.93413173653 | 1336 | 1377 | 1177.25 | 787 | 1272.50042752 | CS |
| 12 | -280 | -18.5430463576 | 1510 | 1567.99 | 1177.25 | 612 | 1353.69546403 | CS |
| 26 | -80 | -6.10687022901 | 1310 | 1567.99 | 1177.25 | 427 | 1357.11040869 | CS |
| 52 | 149 | 13.783533765 | 1081 | 1567.99 | 1055 | 360 | 1279.88372957 | CS |
| 156 | 335.01 | 37.4317031475 | 894.99 | 1567.99 | 780.01 | 381 | 1030.20042653 | CS |
| 260 | 555 | 82.2222222222 | 675 | 1567.99 | 641 | 503 | 894.04001438 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744839600 | 1211 | 11.05 | 0.92 | 1211 | 1211 | 1211 | 183 |
| 1744753200 | 1199.95 | -103.53 | -7.94 | 1275 | 1275 | 1199.95 | 846 |
| 1744666800 | 1303.48 | 126.23 | 10.72 | 1304 | 1304 | 1303.48 | 373 |
| 1744407600 | 1177.25 | 0 | 0.00 | 1177.25 | 1177.25 | 1177.25 | 55 |
| 1744321200 | 1177.25 | -77.75 | -6.20 | 1225.01 | 1225.01 | 1177.25 | 2208 |
| 1744234800 | 1255 | 27.8 | 2.27 | 1222.74 | 1255 | 1180 | 1456 |
| 1744148400 | 1227.2 | 15.2 | 1.25 | 1228.79 | 1228.79 | 1227.2 | 251 |
| 1744062000 | 1212 | 0 | 0.00 | 1212 | 1212 | 1212 | 98 |
| 1743802800 | 1212 | -22.75 | -1.84 | 1281.43 | 1281.43 | 1212 | 1397 |
| 1743716400 | 1234.75 | -60.25 | -4.65 | 1200 | 1234.75 | 1200 | 704 |
| 1743630000 | 1295 | -10.72 | -0.82 | 1292.925 | 1295 | 1290 | 544 |
| 1743543600 | 1305.72 | 32.72 | 2.57 | 1275 | 1305.72 | 1275 | 329 |
| 1743457200 | 1273 | -42.94 | -3.26 | 1286.21 | 1286.21 | 1273 | 1582 |
| 1743198000 | 1315.94 | -32.06 | -2.38 | 1336.21 | 1340 | 1315.94 | 2108 |
| 1743111600 | 1348 | 3 | 0.22 | 1350 | 1350 | 1348 | 730 |
| 1743025200 | 1345 | -28.34 | -2.06 | 1346.59 | 1346.59 | 1345 | 500 |
| 1742938800 | 1373.34 | 28.34 | 2.11 | 1370 | 1373.34 | 1370 | 446 |
| 1742852400 | 1345 | -32 | -2.32 | 1349.99 | 1349.99 | 1345 | 714 |
| 1742593200 | 1377 | 41 | 3.07 | 1336 | 1377 | 1330 | 1208 |
| 1742506800 | 1336 | 0 | 0.00 | 1336 | 1336 | 1336 | 10 |
| 1742420400 | 1336 | -13.97 | -1.03 | 1345 | 1345 | 1336 | 1220 |
| 1742334000 | 1349.97 | 19.97 | 1.50 | 1340 | 1349.97 | 1324.91 | 1136 |
| 1742247600 | 1330 | 34 | 2.62 | 1329.99 | 1330 | 1329.99 | 600 |
| 1741988400 | 1296 | 0 | 0.00 | 1296 | 1296 | 1296 | 86 |
| 1741902000 | 1296 | -88.74 | -6.41 | 1325.01 | 1325.01 | 1295.13 | 906 |
| 1741815600 | 1384.74 | 0 | 0.00 | 1384.74 | 1384.74 | 1384.74 | 165 |
| 1741729200 | 1384.74 | 24.23 | 1.78 | 1360.25 | 1384.74 | 1345 | 797 |
| 1741642800 | 1360.51 | 0.52 | 0.04 | 1425.25 | 1425.25 | 1360.51 | 984 |
| 1741387200 | 1359.99 | 11.74 | 0.87 | 1405 | 1405 | 1330.1199 | 1709 |
| 1741300800 | 1348.25 | 0 | 0.00 | 1348.25 | 1348.25 | 1348.25 | 58 |
| 1741214400 | 1348.25 | 0 | 0.00 | 1348.25 | 1348.25 | 1348.25 | 225 |
| 1741128000 | 1348.25 | -92 | -6.39 | 1430.5 | 1430.5 | 1348.25 | 995 |
| 1741041600 | 1440.25 | -127.74 | -8.15 | 1470.14 | 1470.14 | 1440.25 | 391 |
| 1740782400 | 1567.99 | 12.99 | 0.84 | 1567.99 | 1567.99 | 1567.99 | 161 |
| 1740696000 | 1555 | 65 | 4.36 | 1509.99 | 1555 | 1509 | 1509 |
| 1740609600 | 1490 | 2.11 | 0.14 | 1490 | 1490 | 1490 | 483 |
| 1740523200 | 1487.89 | 0 | 0.00 | 1487.89 | 1487.89 | 1487.89 | 145 |
| 1740436800 | 1487.89 | 46.85 | 3.25 | 1464 | 1487.89 | 1464 | 224 |
| 1740177600 | 1441.04 | -8.96 | -0.62 | 1451.01 | 1452 | 1441.04 | 547 |
| 1740091200 | 1450 | -30.05 | -2.03 | 1455.01 | 1455.01 | 1450 | 1027 |
| 1740004800 | 1480.05 | 0 | 0.00 | 1480.05 | 1480.05 | 1480.05 | 23 |
| 1739918400 | 1480.05 | -21.95 | -1.46 | 1496.16 | 1496.16 | 1480.05 | 257 |
| 1739572800 | 1502 | 0 | 0.00 | 1502 | 1502 | 1502 | 25 |
| 1739486400 | 1502 | 2 | 0.13 | 1502 | 1502 | 1502 | 186 |
| 1739400000 | 1500 | -0.2 | -0.01 | 1519.49 | 1519.5 | 1500 | 765 |
| 1739313600 | 1500.2 | -0.09 | -0.01 | 1500.21 | 1500.21 | 1500.2 | 260 |
| 1739227200 | 1500.29 | 80.29 | 5.65 | 1470.79 | 1500.29 | 1470.79 | 460 |
| 1738968000 | 1420 | 26.25 | 1.88 | 1420 | 1420 | 1420 | 147 |
| 1738881600 | 1393.75 | -6.25 | -0.45 | 1396.35 | 1396.35 | 1393.75 | 550 |
| 1738795200 | 1400 | -20 | -1.41 | 1400 | 1400 | 1400 | 247 |
| 1738708800 | 1420 | -4.9 | -0.34 | 1420 | 1420 | 1420 | 181 |
| 1738622400 | 1424.9 | 24.15 | 1.72 | 1424.9 | 1424.9 | 1424.9 | 156 |
| 1738363200 | 1400.75 | -19.02 | -1.34 | 1420 | 1420 | 1400.75 | 966 |
| 1738276800 | 1419.77 | 16.24 | 1.16 | 1419.77 | 1419.77 | 1419.77 | 233 |
| 1738190400 | 1403.53 | -33.67 | -2.34 | 1414.52 | 1414.52 | 1403.53 | 1044 |
| 1738104000 | 1437.2 | -57.8 | -3.87 | 1437.2 | 1437.2 | 1437.2 | 297 |
| 1738017600 | 1495 | -30 | -1.97 | 1525 | 1525 | 1495 | 259 |
| 1737758400 | 1525 | -17.79 | -1.15 | 1525 | 1525 | 1525 | 331 |
| 1737672000 | 1542.79 | 32.79 | 2.17 | 1510 | 1542.79 | 1510 | 632 |
| 1737585600 | 1510 | -42.05 | -2.71 | 1540.01 | 1540.01 | 1510 | 587 |
| 1737499200 | 1552.05 | 157.05 | 11.26 | 1432.79 | 1552.05 | 1432.79 | 1226 |
| 1737412800 | 1395 | 0 | 0.00 | 1395 | 1395 | 1395 | 21 |
| 1737153600 | 1395 | 20 | 1.45 | 1375 | 1395 | 1375 | 356 |
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
