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 | 0.27 | 13.0434782609 | 2.07 | 2.49 | 2.01 | 311385 | 2.26333059 | CS |
| 4 | 0.34 | 17 | 2 | 2.49 | 1.85 | 199053 | 2.12319074 | CS |
| 12 | 0.82 | 53.9473684211 | 1.52 | 2.49 | 1.4 | 177579 | 1.9351578 | CS |
| 26 | 1.11 | 90.243902439 | 1.23 | 2.49 | 1.19 | 136445 | 1.73804025 | CS |
| 52 | 1.31 | 127.184466019 | 1.03 | 2.49 | 0.95 | 110030 | 1.50006185 | CS |
| 156 | 1.27 | 118.691588785 | 1.07 | 2.49 | 0.55 | 53807 | 1.25984924 | CS |
| 260 | 1.19 | 103.47826087 | 1.15 | 2.49 | 0.55 | 50925 | 1.25285174 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 2.34 | -0.01 | -0.43 | 2.34 | 2.35 | 2.25 | 202993 |
| 1742506800 | 2.35 | -0.06 | -2.49 | 2.45 | 2.49 | 2.29 | 243021 |
| 1742420400 | 2.41 | 0.08 | 3.43 | 2.33 | 2.42 | 2.24 | 372389 |
| 1742334000 | 2.33 | 0.15 | 6.88 | 2.2 | 2.33 | 2.2 | 207011 |
| 1742247600 | 2.18 | 0.15 | 7.39 | 2.04 | 2.2 | 2.0099999 | 546001 |
| 1741988400 | 2.0299999 | -0.06 | -2.87 | 2.07 | 2.09 | 2.0299999 | 188502 |
| 1741902000 | 2.09 | -0.01 | -0.48 | 2.13 | 2.13 | 2.04 | 177275 |
| 1741815600 | 2.1 | -0.03 | -1.41 | 2.11 | 2.13 | 2.09 | 145916 |
| 1741729200 | 2.13 | 0.16 | 8.12 | 2.0099999 | 2.15 | 2 | 186638 |
| 1741642800 | 1.97 | -0.04 | -1.99 | 1.99 | 2.05 | 1.96 | 125483 |
| 1741387200 | 2.0099999 | 0.06 | 3.08 | 1.99 | 2.15 | 1.97 | 138838 |
| 1741300800 | 1.95 | -0.05 | -2.50 | 2 | 2.04 | 1.95 | 90244 |
| 1741214400 | 2 | -0.03 | -1.48 | 2.04 | 2.08 | 1.99 | 137591 |
| 1741128000 | 2.0299999 | 0.03 | 1.50 | 2 | 2.05 | 1.92 | 139708 |
| 1741041600 | 2 | -0.03 | -1.48 | 2.04 | 2.11 | 2 | 222322 |
| 1740782400 | 2.0299999 | -0.1 | -4.69 | 2.16 | 2.16 | 1.98 | 186731 |
| 1740696000 | 2.13 | -0.06 | -2.74 | 2.2 | 2.21 | 2.12 | 154119 |
| 1740609600 | 2.19 | 0.11 | 5.29 | 2.1 | 2.19 | 2.1 | 45549 |
| 1740523200 | 2.08 | 0.08 | 4.00 | 2.02 | 2.08 | 1.85 | 208958 |
| 1740436800 | 2 | 0.09 | 4.71 | 1.93 | 2.02 | 1.86 | 212788 |
| 1740177600 | 1.91 | -0.09 | -4.50 | 2 | 2.0299999 | 1.9 | 251970 |
| 1740091200 | 2 | 0.05 | 2.56 | 1.99 | 2 | 1.9 | 328133 |
| 1740004800 | 1.95 | 0.09 | 4.84 | 1.85 | 1.99 | 1.84 | 364454 |
| 1739918400 | 1.86 | -0.34 | -15.45 | 2.2 | 2.2 | 1.77 | 656098 |
| 1739572800 | 2.2 | -0.07 | -3.08 | 2.2799999 | 2.2799999 | 2.19 | 122131 |
| 1739486400 | 2.27 | 0.02 | 0.89 | 2.2599999 | 2.31 | 2.25 | 97595 |
| 1739400000 | 2.25 | 0.04 | 1.81 | 2.23 | 2.27 | 2.2 | 112082 |
| 1739313600 | 2.21 | 0.05 | 2.31 | 2.17 | 2.21 | 2.11 | 164279 |
| 1739227200 | 2.16 | 0.06 | 2.86 | 2.14 | 2.23 | 2.07 | 263701 |
| 1738968000 | 2.1 | 0.11 | 5.53 | 1.99 | 2.1 | 1.99 | 101966 |
| 1738881600 | 1.99 | 0.01 | 0.51 | 1.98 | 1.99 | 1.93 | 61329 |
| 1738795200 | 1.98 | 0.06 | 3.13 | 1.96 | 1.98 | 1.94 | 101317 |
| 1738708800 | 1.92 | -0.02 | -1.03 | 1.95 | 1.95 | 1.9 | 84366 |
| 1738622400 | 1.94 | 0.02 | 1.04 | 1.92 | 1.97 | 1.91 | 132777 |
| 1738363200 | 1.92 | 0.02 | 1.05 | 1.92 | 2 | 1.9 | 135301 |
| 1738276800 | 1.9 | 0.08 | 4.40 | 1.82 | 1.92 | 1.82 | 179357 |
| 1738190400 | 1.82 | 0.01 | 0.55 | 1.81 | 1.82 | 1.8 | 93044 |
| 1738104000 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.79 | 230607 |
| 1738017600 | 1.8 | 0.05 | 2.86 | 1.76 | 1.82 | 1.76 | 171645 |
| 1737758400 | 1.75 | -0.04 | -2.23 | 1.8 | 1.81 | 1.75 | 206229 |
| 1737672000 | 1.79 | 0.08 | 4.68 | 1.71 | 1.79 | 1.71 | 305459 |
| 1737585600 | 1.71 | 0.08 | 4.91 | 1.65 | 1.72 | 1.6399999 | 259641 |
| 1737499200 | 1.6299999 | 0.07 | 4.49 | 1.57 | 1.6299999 | 1.57 | 102207 |
| 1737412800 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.55 | 16414 |
| 1737153600 | 1.56 | -0.06 | -3.70 | 1.6299999 | 1.6399999 | 1.54 | 187932 |
| 1737067200 | 1.62 | 0.05 | 3.18 | 1.57 | 1.6399999 | 1.57 | 92845 |
| 1736980800 | 1.57 | 0.05 | 3.29 | 1.57 | 1.58 | 1.53 | 53091 |
| 1736894400 | 1.52 | -0.06 | -3.80 | 1.58 | 1.61 | 1.52 | 188101 |
| 1736808000 | 1.58 | -0.07 | -4.24 | 1.66 | 1.66 | 1.57 | 108941 |
| 1736548800 | 1.65 | -0.04 | -2.37 | 1.71 | 1.71 | 1.62 | 134695 |
| 1736462400 | 1.69 | 0.04 | 2.42 | 1.67 | 1.71 | 1.66 | 168797 |
| 1736376000 | 1.65 | 0.01 | 0.61 | 1.66 | 1.69 | 1.62 | 215373 |
| 1736289600 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.61 | 66063 |
| 1736203200 | 1.6299999 | 0.05 | 3.16 | 1.62 | 1.75 | 1.55 | 207108 |
| 1735944000 | 1.58 | 0.02 | 1.28 | 1.57 | 1.65 | 1.57 | 77846 |
| 1735857600 | 1.56 | 0.07 | 4.70 | 1.51 | 1.56 | 1.5 | 51441 |
| 1735684800 | 1.49 | -0.06 | -3.87 | 1.6 | 1.6 | 1.49 | 40234 |
| 1735598400 | 1.55 | 0.06 | 4.03 | 1.52 | 1.55 | 1.4 | 223951 |
| 1735339200 | 1.49 | 0 | 0.00 | 1.52 | 1.52 | 1.46 | 211969 |
| 1735069200 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5 | 1.47 | 3316 |
| 1734993600 | 1.5 | -0.05 | -3.23 | 1.56 | 1.56 | 1.47 | 99054 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
