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 | 1.97 | 4.5507045507 | 43.29 | 45.39 | 42.82 | 81718 | 43.42289951 | CS |
| 4 | -0.98 | -2.11937716263 | 46.24 | 46.35 | 42.36 | 146418 | 43.90548711 | CS |
| 12 | -4.74 | -9.48 | 50 | 50.65 | 42.36 | 102931 | 46.23539815 | CS |
| 26 | -1.31 | -2.812969723 | 46.57 | 56.85 | 42.36 | 205040 | 49.69371863 | CS |
| 52 | 10.61 | 30.6204906205 | 34.65 | 56.85 | 34.12 | 181593 | 46.23024535 | CS |
| 156 | 25.6 | 130.21363174 | 19.66 | 56.85 | 19.15 | 107496 | 38.90522258 | CS |
| 260 | 27.89 | 160.564191134 | 17.37 | 56.85 | 17.01 | 87948 | 33.62369466 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 44.1 | 1.28 | 2.99 | 43.77 | 44.15 | 43.77 | 110138 |
| 1782855600 | 42.82 | -0.18 | -0.42 | 43.1 | 43.48 | 42.82 | 88441 |
| 1782769200 | 43 | -0.51 | -1.17 | 43.24 | 43.25 | 42.84 | 63584 |
| 1782510000 | 43.51 | 0.49 | 1.14 | 43.29 | 43.76 | 43.21 | 64709 |
| 1782423600 | 43.02 | 0.34 | 0.80 | 42.98 | 43.25 | 42.78 | 95101 |
| 1782337200 | 42.68 | -1.27 | -2.89 | 42.6 | 43.2 | 42.36 | 415648 |
| 1782250800 | 43.95 | -0.75 | -1.68 | 43.97 | 44.24 | 43.87 | 423884 |
| 1782164400 | 44.7 | 0.62 | 1.41 | 44.69 | 44.89 | 44.6 | 82155 |
| 1781905200 | 44.08 | -0.91 | -2.02 | 44.4 | 44.4 | 43.95 | 174400 |
| 1781818800 | 44.99 | -0.11 | -0.24 | 45.31 | 45.49 | 44.8 | 48405 |
| 1781732400 | 45.1 | -0.61 | -1.33 | 45.71 | 46.35 | 44.85 | 112539 |
| 1781646000 | 45.71 | 0.15 | 0.33 | 45.73 | 45.83 | 45.54 | 60978 |
| 1781559600 | 45.56 | 1.15 | 2.59 | 45.86 | 46 | 45.49 | 119785 |
| 1781300400 | 44.41 | 0.15 | 0.34 | 44.33 | 44.67 | 44.08 | 100360 |
| 1781214000 | 44.26 | 1.3 | 3.03 | 42.88 | 44.33 | 42.8 | 113466 |
| 1781127600 | 42.96 | -1.85 | -4.13 | 43.6 | 43.89 | 42.9 | 386788 |
| 1781041200 | 44.81 | -0.63 | -1.39 | 45.41 | 45.63 | 44.54 | 112532 |
| 1780954800 | 45.44 | 0.04 | 0.09 | 45.43 | 45.62 | 45.3 | 56888 |
| 1780695600 | 45.4 | -1.61 | -3.42 | 46.24 | 46.24 | 45.33 | 152134 |
| 1780609200 | 47.01 | 0.39 | 0.84 | 47.04 | 47.33 | 46.8 | 101938 |
| 1780522800 | 46.62 | -0.31 | -0.66 | 46.69 | 46.76 | 46.45 | 40359 |
| 1780436400 | 46.93 | 0.15 | 0.32 | 47.1 | 47.18 | 46.85 | 65290 |
| 1780350000 | 46.78 | -0.67 | -1.41 | 47 | 47 | 46.55 | 99448 |
| 1780090800 | 47.45 | 0.58 | 1.24 | 47.15 | 47.86 | 47.15 | 67203 |
| 1780004400 | 46.87 | 0.28 | 0.60 | 46.48 | 47.07 | 46.24 | 65866 |
| 1779918000 | 46.59 | -0.56 | -1.19 | 46.12 | 46.64 | 46.1 | 83276 |
| 1779831600 | 47.15 | -0.54 | -1.13 | 47.27 | 47.32 | 46.87 | 62866 |
| 1779745200 | 47.69 | 0.59 | 1.25 | 47.45 | 47.82 | 46.82 | 68297 |
| 1779486000 | 47.1 | -0.28 | -0.59 | 46.93 | 47.3 | 46.93 | 37849 |
| 1779399600 | 47.38 | 0.15 | 0.32 | 47.12 | 47.51 | 46.8 | 63689 |
| 1779313200 | 47.23 | 0.6 | 1.29 | 46.71 | 47.32 | 46.63 | 82092 |
| 1779226800 | 46.63 | -0.73 | -1.54 | 46.9 | 47 | 46.6 | 87409 |
| 1778881200 | 47.36 | -1.06 | -2.19 | 47.35 | 47.58 | 47.02 | 84474 |
| 1778794800 | 48.42 | -0.22 | -0.45 | 48.74 | 48.83 | 48.42 | 35669 |
| 1778708400 | 48.64 | -0.3 | -0.61 | 48.72 | 48.86 | 48.5 | 82935 |
| 1778622000 | 48.94 | -0.16 | -0.33 | 48.85 | 48.94 | 48.26 | 37505 |
| 1778535600 | 49.1 | 0.1 | 0.20 | 48.96 | 49.15 | 48.8 | 85628 |
| 1778276400 | 49 | 0.37 | 0.76 | 49.02 | 49.28 | 48.78 | 192309 |
| 1778190000 | 48.63 | 0.26 | 0.54 | 48.91 | 49.19 | 48.49 | 115132 |
| 1778103600 | 48.37 | 1.47 | 3.13 | 48.22 | 48.57 | 48.21 | 61535 |
| 1778017200 | 46.9 | 0.4 | 0.86 | 47.1 | 47.23 | 46.9 | 44297 |
| 1777930800 | 46.5 | -0.92 | -1.94 | 47.02 | 47.17 | 46.39 | 97907 |
| 1777671600 | 47.42 | -0.12 | -0.25 | 47.2 | 47.9 | 47.2 | 71085 |
| 1777585200 | 47.54 | 0.49 | 1.04 | 47.87 | 47.89 | 47.51 | 51106 |
| 1777498800 | 47.05 | -0.54 | -1.13 | 47.04 | 47.23 | 46.75 | 110593 |
| 1777412400 | 47.59 | -0.76 | -1.57 | 47.51 | 47.63 | 47.19 | 91088 |
| 1777326000 | 48.35 | -0.49 | -1.00 | 48.53 | 48.53 | 48.13 | 48121 |
| 1777066800 | 48.84 | 0.09 | 0.18 | 48.7 | 49.12 | 48.68 | 41751 |
| 1776980400 | 48.75 | -0.35 | -0.71 | 48.96 | 49.13 | 48.54 | 71647 |
| 1776894000 | 49.1 | 0.62 | 1.28 | 49.23 | 49.29 | 48.9 | 71443 |
| 1776807600 | 48.48 | -1.34 | -2.69 | 49.45 | 49.6 | 48.4 | 129814 |
| 1776721200 | 49.82 | -0.59 | -1.17 | 50.01 | 50.06 | 49.64 | 120185 |
| 1776462000 | 50.41 | 0.66 | 1.33 | 50.16 | 50.65 | 50.16 | 88159 |
| 1776375600 | 49.75 | -0.14 | -0.28 | 50.05 | 50.14 | 49.63 | 104915 |
| 1776289200 | 49.89 | -0.68 | -1.34 | 50.36 | 50.4 | 49.88 | 114439 |
| 1776202800 | 50.57 | 1.06 | 2.14 | 49.75 | 50.59 | 49.75 | 153341 |
| 1776116400 | 49.51 | -0.43 | -0.86 | 49.58 | 49.62 | 49.2 | 96809 |
| 1775857200 | 49.94 | 0 | 0.00 | 50 | 50.2 | 49.81 | 60582 |
| 1775770800 | 49.94 | 0.34 | 0.69 | 49.71 | 50.25 | 49.71 | 106924 |
| 1775684400 | 49.6 | 0.11 | 0.22 | 50.32 | 50.32 | 49.27 | 126594 |
| 1775598000 | 49.49 | 0.48 | 0.98 | 49.07 | 49.57 | 48.5 | 130122 |
| 1775511600 | 49.01 | -0.31 | -0.63 | 49.24 | 49.38 | 48.93 | 101155 |
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
