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 | -1.26 | -5.85774058577 | 21.51 | 21.68 | 19.85 | 81874 | 20.64697698 | CS |
| 4 | -9.71 | -32.4098798398 | 29.96 | 31.52 | 19.85 | 177922 | 24.41875426 | CS |
| 12 | -5.24 | -20.5570812083 | 25.49 | 38.68 | 19.85 | 125147 | 27.53260755 | CS |
| 26 | 4.61 | 29.4757033248 | 15.64 | 38.68 | 15.28 | 80415 | 25.42369162 | CS |
| 52 | 6.98 | 52.5998492841 | 13.27 | 38.68 | 11.8 | 52263 | 22.66073595 | CS |
| 156 | 13.45 | 197.794117647 | 6.8 | 38.68 | 6.18 | 22550 | 19.91017748 | CS |
| 260 | 9.24 | 83.9237057221 | 11.01 | 38.68 | 5.15 | 18260 | 16.86448588 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 20.25 | -0.16 | -0.78 | 20.18 | 20.56 | 20.18 | 28334 |
| 1783028400 | 20.41 | -1.03 | -4.80 | 21.42 | 21.44 | 20.25 | 100306 |
| 1782855600 | 21.44 | 1.08 | 5.30 | 20.65 | 21.68 | 20.65 | 78238 |
| 1782769200 | 20.36 | -0.07 | -0.34 | 20.54 | 20.66 | 19.85 | 85080 |
| 1782510000 | 20.43 | -1.09 | -5.07 | 21.51 | 21.51 | 20.43 | 63870 |
| 1782423600 | 21.52 | 0.35 | 1.65 | 21.01 | 22 | 21 | 192323 |
| 1782337200 | 21.17 | -0.48 | -2.22 | 21.56 | 21.59 | 20.66 | 140838 |
| 1782250800 | 21.65 | 0.02 | 0.09 | 21.56 | 22 | 21.4 | 120228 |
| 1782164400 | 21.63 | -1.04 | -4.59 | 22.56 | 22.72 | 21.63 | 122131 |
| 1781905200 | 22.67 | 0.08 | 0.35 | 22.39 | 22.74 | 22.05 | 90878 |
| 1781818800 | 22.59 | -0.9 | -3.83 | 23.17 | 23.5 | 22.36 | 223615 |
| 1781732400 | 23.49 | -0.33 | -1.39 | 23.73 | 24.01 | 22.71 | 227868 |
| 1781646000 | 23.82 | -0.9 | -3.64 | 24.37 | 24.92 | 23.79 | 145281 |
| 1781559600 | 24.72 | -0.17 | -0.68 | 25.61 | 25.62 | 23.05 | 346657 |
| 1781300400 | 24.89 | -4.49 | -15.28 | 31.52 | 31.52 | 23.5 | 559715 |
| 1781214000 | 29.38 | 2.57 | 9.59 | 27.26 | 30.26 | 27.26 | 317734 |
| 1781127600 | 26.81 | -0.87 | -3.14 | 27.68 | 28.8 | 26.8 | 121595 |
| 1781041200 | 27.68 | 0.28 | 1.02 | 27.99 | 29.62 | 27.5 | 198364 |
| 1780954800 | 27.4 | -1.69 | -5.81 | 29.2 | 30.08 | 27.21 | 142128 |
| 1780695600 | 29.09 | -0.8 | -2.68 | 29.96 | 30.61 | 28.63 | 103675 |
| 1780609200 | 29.89 | 0.54 | 1.84 | 29 | 30.7 | 28.61 | 106373 |
| 1780522800 | 29.35 | -1.75 | -5.63 | 31.18 | 31.18 | 29.16 | 181520 |
| 1780436400 | 31.1 | -0.93 | -2.90 | 32 | 32.259999 | 30.98 | 120073 |
| 1780350000 | 32.03 | -1.17 | -3.52 | 35.05 | 35.79 | 31.3 | 165241 |
| 1780090800 | 33.2 | -2.06 | -5.84 | 35.26 | 35.5 | 31.81 | 188100 |
| 1780004400 | 35.26 | -1.14 | -3.13 | 37.33 | 38.68 | 34.75 | 231834 |
| 1779918000 | 36.4 | 0.62 | 1.73 | 36.06 | 36.56 | 34.8 | 122203 |
| 1779831600 | 35.78 | 1.29 | 3.74 | 35.2 | 36.59 | 35.2 | 144549 |
| 1779745200 | 34.49 | 0.01 | 0.03 | 35.76 | 35.77 | 33.75 | 110845 |
| 1779486000 | 34.48 | 2.35 | 7.31 | 32.619999 | 34.55 | 32.4 | 117348 |
| 1779399600 | 32.13 | 1.27 | 4.12 | 31.97 | 32.14 | 30.55 | 101518 |
| 1779313200 | 30.86 | 0.16 | 0.52 | 31.5 | 31.7 | 30.5 | 205467 |
| 1779226800 | 30.7 | -0.4 | -1.29 | 31.41 | 32.619999 | 30.7 | 127273 |
| 1778881200 | 31.1 | 0.71 | 2.34 | 30.63 | 31.14 | 29.69 | 126762 |
| 1778794800 | 30.39 | 1.15 | 3.93 | 29.65 | 30.5 | 29.15 | 82260 |
| 1778708400 | 29.24 | 0.35 | 1.21 | 29.02 | 29.52 | 28.25 | 79757 |
| 1778622000 | 28.89 | -0.23 | -0.79 | 29.63 | 29.63 | 28.48 | 44111 |
| 1778535600 | 29.12 | 0.15 | 0.52 | 29.5 | 30.11 | 29 | 123313 |
| 1778276400 | 28.97 | 1.3 | 4.70 | 27.29 | 29.15 | 27.29 | 54964 |
| 1778190000 | 27.67 | -0.14 | -0.50 | 27.9 | 28.04 | 26.65 | 83238 |
| 1778103600 | 27.81 | 1.53 | 5.82 | 26.54 | 28 | 26.49 | 39418 |
| 1778017200 | 26.28 | 0.63 | 2.46 | 25.82 | 27.12 | 25.82 | 53995 |
| 1777930800 | 25.65 | -1.11 | -4.15 | 26.85 | 26.85 | 25.65 | 42049 |
| 1777671600 | 26.76 | 0.02 | 0.07 | 26.88 | 27.49 | 26.35 | 30291 |
| 1777585200 | 26.74 | -0.15 | -0.56 | 26.9 | 27.91 | 26.18 | 45619 |
| 1777498800 | 26.89 | -0.48 | -1.75 | 27.5 | 28.76 | 26.38 | 56637 |
| 1777412400 | 27.37 | -1.15 | -4.03 | 28.81 | 28.81 | 27.22 | 62228 |
| 1777326000 | 28.52 | -0.58 | -1.99 | 29.26 | 29.26 | 28.1 | 35480 |
| 1777066800 | 29.1 | -0.26 | -0.89 | 29.94 | 29.94 | 28.71 | 90810 |
| 1776980400 | 29.36 | 1.04 | 3.67 | 28.73 | 29.79 | 28.53 | 128201 |
| 1776894000 | 28.32 | 0.12 | 0.43 | 28.86 | 29.2 | 28.16 | 97009 |
| 1776807600 | 28.2 | 0.41 | 1.48 | 27.69 | 28.5 | 27.27 | 55810 |
| 1776721200 | 27.79 | 1.32 | 4.99 | 26.79 | 27.84 | 26.44 | 73186 |
| 1776462000 | 26.47 | 0.16 | 0.61 | 26.58 | 26.82 | 26.15 | 59022 |
| 1776375600 | 26.31 | 0.59 | 2.29 | 25.93 | 26.31 | 25.2 | 61778 |
| 1776289200 | 25.72 | -0.32 | -1.23 | 26.5 | 26.54 | 25.39 | 48771 |
| 1776202800 | 26.04 | 0.35 | 1.36 | 26.95 | 27.23 | 25.69 | 101029 |
| 1776116400 | 25.69 | 0.69 | 2.76 | 25 | 28 | 24.96 | 167853 |
| 1775857200 | 25 | -0.19 | -0.75 | 25.49 | 26.42 | 24.5 | 112093 |
| 1775770800 | 25.19 | 0.05 | 0.20 | 26 | 26.24 | 25 | 85010 |
| 1775684400 | 25.14 | 1.45 | 6.12 | 29.5 | 29.5 | 25.1 | 182905 |
| 1775598000 | 23.69 | 3.19 | 15.56 | 20.99 | 23.74 | 20.99 | 178262 |
| 1775511600 | 20.5 | -0.08 | -0.39 | 20.79 | 20.83 | 20.2 | 34061 |
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
