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 | -2.19 | -3.23533756833 | 67.69 | 68.85 | 63.92 | 4705136 | 66.19576521 | CS |
| 4 | -2.35 | -3.46352247605 | 67.85 | 69.42 | 63.92 | 3672106 | 66.6948012 | CS |
| 12 | 2.1 | 3.31230283912 | 63.4 | 69.42 | 57.15 | 2568313 | 64.62722642 | CS |
| 26 | 14.58 | 28.6331500393 | 50.92 | 69.42 | 50.15 | 2691922 | 60.54529187 | CS |
| 52 | 15.05 | 29.8315163528 | 50.45 | 69.42 | 48.74 | 2986605 | 56.22632602 | CS |
| 156 | 24.31 | 59.0191794125 | 41.19 | 69.42 | 38.79 | 2890990 | 52.12493669 | CS |
| 260 | 25.03 | 61.8482826785 | 40.47 | 69.42 | 37.02 | 2608917 | 49.47672547 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781905200 | 65.5 | 0.3 | 0.46 | 65.25 | 65.76 | 65.2 | 2381555 |
| 1781818800 | 65.2 | -0.12 | -0.18 | 65.069999 | 65.519999 | 63.92 | 3746398 |
| 1781732400 | 65.319999 | -0.65 | -0.99 | 66.01 | 66.47 | 65.17 | 6478509 |
| 1781646000 | 65.97 | -0.89 | -1.33 | 66.39 | 66.84 | 65.81 | 2413974 |
| 1781559600 | 66.86 | -0.73 | -1.08 | 65.459999 | 66.9 | 65.2 | 7163806 |
| 1781300400 | 67.59 | -0.31 | -0.46 | 67.69 | 68.85 | 67.5 | 3722994 |
| 1781214000 | 67.9 | -0.33 | -0.48 | 68.71 | 69.42 | 67.88 | 4861373 |
| 1781127600 | 68.23 | 1.1 | 1.64 | 67.39 | 68.65 | 67.27 | 2646182 |
| 1781041200 | 67.13 | -0.33 | -0.49 | 67.48 | 67.5 | 66.55 | 4642258 |
| 1780954800 | 67.46 | -0.61 | -0.90 | 67.75 | 68.82 | 67.36 | 7463848 |
| 1780695600 | 68.07 | -0.36 | -0.53 | 68.14 | 68.91 | 67.67 | 1715289 |
| 1780609200 | 68.43 | 0.95 | 1.41 | 67.49 | 68.9 | 67.34 | 2481440 |
| 1780522800 | 67.48 | -0.01 | -0.01 | 67.67 | 68.64 | 67.48 | 3004022 |
| 1780436400 | 67.49 | 1.62 | 2.46 | 66 | 67.69 | 66 | 3313079 |
| 1780350000 | 65.87 | 1.56 | 2.43 | 64.72 | 66.209999 | 64.64 | 2164414 |
| 1780090800 | 64.31 | -0.8 | -1.23 | 64.819999 | 65.25 | 64.019999 | 5614170 |
| 1780004400 | 65.11 | -0.69 | -1.05 | 66 | 66.2 | 65.08 | 2898255 |
| 1779918000 | 65.8 | -0.89 | -1.33 | 66.319999 | 66.44 | 65.56 | 3275956 |
| 1779831600 | 66.69 | -1.04 | -1.54 | 68.5 | 68.78 | 66.66 | 2681436 |
| 1779745200 | 67.73 | -0.72 | -1.05 | 68.23 | 68.45 | 67.39 | 550950 |
| 1779486000 | 68.45 | 0.51 | 0.75 | 67.85 | 68.79 | 67.85 | 2603771 |
| 1779399600 | 67.94 | 0.19 | 0.28 | 68.22 | 69.1 | 67.72 | 4770340 |
| 1779313200 | 67.75 | -0.42 | -0.62 | 67.75 | 68.73 | 67.54 | 2309522 |
| 1779226800 | 68.17 | 0.82 | 1.22 | 67.3 | 68.34 | 67.21 | 2781695 |
| 1778881200 | 67.35 | 0.63 | 0.94 | 66.94 | 67.39 | 66.44 | 2747804 |
| 1778794800 | 66.72 | 2.01 | 3.11 | 64.95 | 66.75 | 64.95 | 2564160 |
| 1778708400 | 64.709999 | 0.66 | 1.03 | 63.96 | 64.78 | 63.96 | 1934218 |
| 1778622000 | 64.05 | 0.77 | 1.22 | 63.6 | 64.23 | 63.25 | 1067228 |
| 1778535600 | 63.28 | 0.7 | 1.12 | 62.84 | 63.61 | 62.83 | 2027005 |
| 1778276400 | 62.58 | 1.26 | 2.05 | 63 | 63.6 | 61.38 | 1699147 |
| 1778190000 | 61.32 | 0.17 | 0.28 | 60.81 | 61.46 | 60.28 | 1694148 |
| 1778103600 | 61.15 | -1.9 | -3.01 | 62.3 | 62.43 | 61.13 | 1673515 |
| 1778017200 | 63.05 | -0.35 | -0.55 | 63.42 | 63.72 | 62.75 | 1487560 |
| 1777930800 | 63.4 | 0.2 | 0.32 | 63.21 | 63.53 | 62.66 | 1947707 |
| 1777671600 | 63.2 | -0.03 | -0.05 | 63.07 | 63.39 | 62.35 | 912915 |
| 1777585200 | 63.23 | 1.46 | 2.36 | 61.55 | 63.3 | 61.46 | 2744933 |
| 1777498800 | 61.77 | 1.15 | 1.90 | 60.8 | 61.78 | 60.8 | 2411895 |
| 1777412400 | 60.62 | 1.53 | 2.59 | 59.39 | 60.76 | 59.22 | 1597392 |
| 1777326000 | 59.09 | -0.2 | -0.34 | 59.37 | 59.7 | 58.94 | 1777432 |
| 1777066800 | 59.29 | 0.11 | 0.19 | 58.97 | 59.35 | 58.69 | 1680539 |
| 1776980400 | 59.18 | 0.84 | 1.44 | 58.45 | 59.37 | 58.4 | 1794188 |
| 1776894000 | 58.34 | 0.31 | 0.53 | 58.16 | 58.48 | 57.94 | 790262 |
| 1776807600 | 58.03 | -0.08 | -0.14 | 57.91 | 58.31 | 57.47 | 1004999 |
| 1776721200 | 58.11 | -0.06 | -0.10 | 58.26 | 58.69 | 57.88 | 3963041 |
| 1776462000 | 58.17 | -1.08 | -1.82 | 58.47 | 58.74 | 57.15 | 1938808 |
| 1776375600 | 59.25 | -0.1 | -0.17 | 59.57 | 59.95 | 58.84 | 919927 |
| 1776289200 | 59.35 | -0.52 | -0.87 | 59.87 | 59.92 | 59.24 | 1011556 |
| 1776202800 | 59.87 | -0.85 | -1.40 | 60.37 | 60.7 | 59.64 | 1239503 |
| 1776116400 | 60.72 | -0.68 | -1.11 | 61.68 | 61.71 | 60.38 | 2139893 |
| 1775857200 | 61.4 | -0.32 | -0.52 | 61.66 | 61.98 | 61.35 | 1138643 |
| 1775770800 | 61.72 | -0.18 | -0.29 | 62.05 | 63 | 61.59 | 2044285 |
| 1775684400 | 61.9 | -0.13 | -0.21 | 61.03 | 61.97 | 60.67 | 2599575 |
| 1775598000 | 62.03 | 0.23 | 0.37 | 62.11 | 62.83 | 61.55 | 2733396 |
| 1775511600 | 61.8 | -0.27 | -0.43 | 61.86 | 62.23 | 61.57 | 2242607 |
| 1775166000 | 62.07 | 1.31 | 2.16 | 61.34 | 62.1 | 60.88 | 1308779 |
| 1775079600 | 60.76 | -1.51 | -2.42 | 61.91 | 62.11 | 60.4 | 2079621 |
| 1774993200 | 62.27 | -0.68 | -1.08 | 63.11 | 63.2 | 61.5 | 2089670 |
| 1774906800 | 62.95 | -0.62 | -0.98 | 63.96 | 64.269999 | 62.79 | 2994343 |
| 1774647600 | 63.57 | 0.24 | 0.38 | 63.4 | 64.03 | 63.25 | 1657804 |
| 1774561200 | 63.33 | 0.28 | 0.44 | 63 | 63.73 | 62.93 | 1462346 |
| 1774474800 | 63.05 | 0.95 | 1.53 | 62 | 63.2 | 62 | 2766416 |
| 1774388400 | 62.1 | 0.13 | 0.21 | 62.11 | 63.12 | 61.85 | 1867626 |
| 1774302000 | 61.97 | 0.17 | 0.28 | 61.07 | 62.24 | 60.86 | 2914011 |
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
