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 | -0.24 | -1.22324159021 | 19.62 | 19.79 | 18.87 | 1981588 | 19.38592831 | CS |
| 4 | 1.53 | 8.57142857143 | 17.85 | 19.9 | 16.95 | 2515951 | 18.72763335 | CS |
| 12 | 0.25 | 1.30684788291 | 19.13 | 20.51 | 16.34 | 1901713 | 18.26536586 | CS |
| 26 | 1.46 | 8.14732142857 | 17.92 | 20.51 | 15.65 | 1565609 | 18.0375634 | CS |
| 52 | 5.02 | 34.9582172702 | 14.36 | 25.02 | 14.08 | 1521117 | 18.68460732 | CS |
| 156 | 6.88 | 55.04 | 12.5 | 25.02 | 8.22 | 1337115 | 15.27671886 | CS |
| 260 | 7.2 | 59.1133004926 | 12.18 | 25.02 | 8.22 | 1064330 | 14.70056388 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 19.11 | -0.51 | -2.60 | 19.31 | 19.62 | 18.87 | 2373417 |
| 1782855600 | 19.62 | 0.26 | 1.34 | 19.28 | 19.79 | 19.16 | 1293088 |
| 1782769200 | 19.36 | -0.21 | -1.07 | 19.57 | 19.76 | 19.15 | 2056664 |
| 1782510000 | 19.57 | -0.02 | -0.10 | 19.62 | 19.67 | 19.4 | 2203182 |
| 1782423600 | 19.59 | 0.12 | 0.62 | 19.68 | 19.87 | 19.29 | 2532444 |
| 1782337200 | 19.47 | -0.04 | -0.21 | 19.46 | 19.82 | 19.24 | 2719623 |
| 1782250800 | 19.51 | -0.13 | -0.66 | 19.37 | 19.51 | 19.21 | 1916914 |
| 1782164400 | 19.64 | 0.12 | 0.61 | 19.55 | 19.9 | 19.42 | 2082533 |
| 1781905200 | 19.52 | 0.09 | 0.46 | 19.4 | 19.62 | 19.4 | 739023 |
| 1781818800 | 19.43 | 0.27 | 1.41 | 19.22 | 19.57 | 19.08 | 1942692 |
| 1781732400 | 19.16 | 0.22 | 1.16 | 18.89 | 19.5 | 18.88 | 2542535 |
| 1781646000 | 18.94 | -0.08 | -0.42 | 18.97 | 19.14 | 18.79 | 1689565 |
| 1781559600 | 19.02 | 0.26 | 1.39 | 18.86 | 19.1 | 18.62 | 2657739 |
| 1781300400 | 18.76 | 0.07 | 0.37 | 18.75 | 19.09 | 18.56 | 2893859 |
| 1781214000 | 18.69 | 1.42 | 8.22 | 17.35 | 18.86 | 17.35 | 4675801 |
| 1781127600 | 17.27 | -0.13 | -0.75 | 17.63 | 17.66 | 16.95 | 2421910 |
| 1781041200 | 17.4 | -0.07 | -0.40 | 17.52 | 17.87 | 17.23 | 3759067 |
| 1780954800 | 17.47 | -0.22 | -1.24 | 17.7 | 17.88 | 17.32 | 3748328 |
| 1780695600 | 17.69 | -0.31 | -1.72 | 17.85 | 18.26 | 17.4 | 3554683 |
| 1780609200 | 18 | -2.08 | -10.36 | 18.9 | 18.95 | 17.65 | 7600637 |
| 1780522800 | 20.08 | 0.25 | 1.26 | 20.12 | 20.51 | 19.91 | 1974943 |
| 1780436400 | 19.83 | 0.2 | 1.02 | 19.62 | 20.2 | 19.62 | 1308078 |
| 1780350000 | 19.63 | -0.02 | -0.10 | 19.35 | 19.87 | 19.27 | 993942 |
| 1780090800 | 19.65 | 0.29 | 1.50 | 19.36 | 19.65 | 19.09 | 2899881 |
| 1780004400 | 19.36 | 0.22 | 1.15 | 19.15 | 19.46 | 19.1 | 1711008 |
| 1779918000 | 19.14 | -0.37 | -1.90 | 19.5 | 19.5 | 19.03 | 768818 |
| 1779831600 | 19.51 | 0.65 | 3.45 | 18.95 | 19.65 | 18.95 | 1064811 |
| 1779745200 | 18.86 | 0.12 | 0.64 | 18.84 | 18.98 | 18.8 | 251377 |
| 1779486000 | 18.74 | 0.19 | 1.02 | 18.67 | 19.08 | 18.54 | 1080141 |
| 1779399600 | 18.55 | 0.7 | 3.92 | 17.81 | 18.57 | 17.75 | 1703535 |
| 1779313200 | 17.85 | 0.15 | 0.85 | 17.81 | 17.98 | 17.61 | 999387 |
| 1779226800 | 17.7 | 0.07 | 0.40 | 17.34 | 17.98 | 17.2 | 1203331 |
| 1778881200 | 17.63 | -0.15 | -0.84 | 17.6 | 17.79 | 17.35 | 980393 |
| 1778794800 | 17.78 | 0.32 | 1.83 | 17.58 | 17.94 | 17.29 | 1031568 |
| 1778708400 | 17.46 | 0.2 | 1.16 | 17.19 | 17.61 | 17.13 | 1135478 |
| 1778622000 | 17.26 | -0.22 | -1.26 | 17.38 | 17.41 | 16.86 | 1304599 |
| 1778535600 | 17.48 | -0.01 | -0.06 | 17.49 | 17.7 | 17.38 | 1674336 |
| 1778276400 | 17.49 | 0.04 | 0.23 | 17.5 | 17.63 | 17.14 | 1452900 |
| 1778190000 | 17.45 | 0 | 0.00 | 17.54 | 17.54 | 16.88 | 2116793 |
| 1778103600 | 17.45 | 0.25 | 1.45 | 17.15 | 17.98 | 16.93 | 3492278 |
| 1778017200 | 17.2 | 0.05 | 0.29 | 17.16 | 17.31 | 16.94 | 2764952 |
| 1777930800 | 17.15 | 0.21 | 1.24 | 17.02 | 17.16 | 16.83 | 920627 |
| 1777671600 | 16.94 | 0.01 | 0.06 | 16.9 | 17.17 | 16.81 | 931120 |
| 1777585200 | 16.93 | 0.48 | 2.92 | 16.5 | 17.06 | 16.45 | 1456135 |
| 1777498800 | 16.45 | -0.98 | -5.62 | 17.4 | 17.4 | 16.34 | 2022886 |
| 1777412400 | 17.43 | 0.26 | 1.51 | 17.17 | 17.58 | 17.09 | 2597070 |
| 1777326000 | 17.17 | 0.14 | 0.82 | 17.15 | 17.28 | 16.91 | 1868310 |
| 1777066800 | 17.03 | 0.48 | 2.90 | 16.66 | 17.16 | 16.42 | 1528867 |
| 1776980400 | 16.55 | -0.23 | -1.37 | 16.85 | 17.16 | 16.34 | 1193064 |
| 1776894000 | 16.78 | 0.14 | 0.84 | 16.8 | 16.96 | 16.42 | 1261356 |
| 1776807600 | 16.64 | -0.66 | -3.82 | 17.1 | 17.32 | 16.579999 | 2092467 |
| 1776721200 | 17.3 | -0.06 | -0.35 | 17.22 | 17.43 | 17.17 | 967953 |
| 1776462000 | 17.36 | -1.13 | -6.11 | 18.44 | 18.44 | 17.31 | 1851052 |
| 1776375600 | 18.49 | -0.24 | -1.28 | 18.7 | 18.76 | 18.3 | 647641 |
| 1776289200 | 18.73 | 0.23 | 1.24 | 18.51 | 19.11 | 18.32 | 1102566 |
| 1776202800 | 18.5 | -0.37 | -1.96 | 18.6 | 18.86 | 18.49 | 784472 |
| 1776116400 | 18.87 | -0.49 | -2.53 | 19.18 | 19.33 | 18.83 | 1115917 |
| 1775857200 | 19.36 | 0.23 | 1.20 | 19.13 | 19.53 | 19.13 | 641608 |
| 1775770800 | 19.13 | 0.01 | 0.05 | 19.05 | 19.7 | 19.01 | 800916 |
| 1775684400 | 19.12 | 0.25 | 1.32 | 19.33 | 19.45 | 18.78 | 676812 |
| 1775598000 | 18.87 | -0.1 | -0.53 | 19.03 | 19.2 | 18.62 | 1194650 |
| 1775511600 | 18.97 | 0.21 | 1.12 | 18.71 | 19.09 | 18.69 | 1195542 |
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
