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 | -0.28 | -9.72222222222 | 2.88 | 3.06 | 2.58 | 85657 | 2.80526154 | CS |
| 4 | -0.22 | -7.80141843972 | 2.82 | 3.26 | 2.44 | 140155 | 2.76184122 | CS |
| 12 | -1.15 | -30.6666666667 | 3.75 | 3.94 | 2.44 | 143062 | 3.03841099 | CS |
| 26 | -3.11 | -54.465849387 | 5.71 | 7.1 | 2.44 | 236988 | 4.04947951 | CS |
| 52 | 2.2 | 550 | 0.4 | 7.1 | 0.33 | 324731 | 2.65792811 | CS |
| 156 | 2.485 | 2160.86956522 | 0.115 | 7.1 | 0.075 | 376839 | 0.93360474 | CS |
| 260 | 1.49 | 134.234234234 | 1.11 | 7.1 | 0.075 | 314773 | 0.77549342 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783719600 | 2.6 | -0.14 | -5.11 | 2.74 | 2.74 | 2.58 | 63605 |
| 1783633200 | 2.74 | -0.04 | -1.44 | 2.97 | 2.97 | 2.72 | 112181 |
| 1783546800 | 2.7799999 | 0.03 | 1.09 | 2.79 | 2.8 | 2.67 | 68571 |
| 1783460400 | 2.75 | -0.28 | -9.24 | 3.05 | 3.05 | 2.75 | 88792 |
| 1783374000 | 3.0299999 | 0.18 | 6.32 | 3.04 | 3.04 | 2.86 | 38102 |
| 1783114800 | 2.85 | 0.19 | 7.14 | 2.88 | 3.06 | 2.85 | 120637 |
| 1783028400 | 2.66 | 0.06 | 2.31 | 2.77 | 2.86 | 2.66 | 94904 |
| 1782855600 | 2.6 | -0.11 | -4.06 | 2.77 | 2.77 | 2.6 | 91097 |
| 1782769200 | 2.71 | 0 | 0.00 | 2.72 | 2.72 | 2.62 | 53537 |
| 1782510000 | 2.71 | 0.02 | 0.74 | 2.7799999 | 2.82 | 2.69 | 62086 |
| 1782423600 | 2.69 | 0.06 | 2.28 | 2.56 | 2.69 | 2.5299999 | 87950 |
| 1782337200 | 2.63 | 0.1 | 3.95 | 2.45 | 2.66 | 2.44 | 193352 |
| 1782250800 | 2.5299999 | -0.16 | -5.95 | 2.64 | 2.7 | 2.5299999 | 174761 |
| 1782164400 | 2.69 | -0.06 | -2.18 | 2.7599999 | 2.83 | 2.67 | 113182 |
| 1781905200 | 2.75 | -0.07 | -2.48 | 2.81 | 3 | 2.75 | 68650 |
| 1781818800 | 2.82 | 0.02 | 0.71 | 2.81 | 3.2599999 | 2.77 | 867631 |
| 1781732400 | 2.8 | -0.11 | -3.78 | 2.97 | 2.97 | 2.77 | 142552 |
| 1781646000 | 2.91 | 0 | 0.00 | 2.93 | 2.97 | 2.83 | 42059 |
| 1781559600 | 2.91 | 0.07 | 2.46 | 3 | 3.09 | 2.88 | 170863 |
| 1781300400 | 2.84 | 0.09 | 3.27 | 2.82 | 2.9 | 2.74 | 72046 |
| 1781214000 | 2.75 | 0.24 | 9.56 | 2.62 | 2.79 | 2.5099999 | 117851 |
| 1781127600 | 2.5099999 | -0.08 | -3.09 | 2.64 | 2.7 | 2.5099999 | 141895 |
| 1781041200 | 2.59 | -0.12 | -4.43 | 2.7599999 | 2.79 | 2.54 | 249896 |
| 1780954800 | 2.71 | -0.1 | -3.56 | 2.9 | 2.9 | 2.71 | 177663 |
| 1780695600 | 2.81 | -0.34 | -10.79 | 3.1 | 3.1 | 2.7799999 | 350524 |
| 1780609200 | 3.15 | 0.04 | 1.29 | 3.15 | 3.27 | 3.14 | 49332 |
| 1780522800 | 3.11 | -0.11 | -3.42 | 3.22 | 3.25 | 3.1 | 190625 |
| 1780436400 | 3.22 | -0.11 | -3.30 | 3.31 | 3.39 | 3.22 | 47922 |
| 1780350000 | 3.33 | 0.05 | 1.52 | 3.31 | 3.4 | 3.15 | 108426 |
| 1780090800 | 3.2799999 | -0.1 | -2.96 | 3.47 | 3.48 | 3.2799999 | 97544 |
| 1780004400 | 3.38 | 0.21 | 6.62 | 3.18 | 3.4 | 3.1 | 86668 |
| 1779918000 | 3.17 | -0.1 | -3.06 | 3.22 | 3.2799999 | 3.17 | 89139 |
| 1779831600 | 3.27 | -0.1 | -2.97 | 3.42 | 3.42 | 3.21 | 97105 |
| 1779745200 | 3.37 | 0.18 | 5.64 | 3.29 | 3.45 | 3.2799999 | 80747 |
| 1779486000 | 3.19 | -0.06 | -1.85 | 3.3 | 3.3 | 3.12 | 100679 |
| 1779399600 | 3.25 | 0.05 | 1.56 | 3.25 | 3.37 | 3.19 | 64020 |
| 1779313200 | 3.2 | -0.02 | -0.62 | 3.22 | 3.31 | 3.15 | 99757 |
| 1779226800 | 3.22 | -0.23 | -6.67 | 3.35 | 3.35 | 3.17 | 97729 |
| 1778881200 | 3.45 | -0.11 | -3.09 | 3.42 | 3.45 | 3.3 | 172046 |
| 1778794800 | 3.56 | -0.24 | -6.32 | 3.79 | 3.79 | 3.55 | 186181 |
| 1778708400 | 3.8 | 0 | 0.00 | 3.75 | 3.85 | 3.64 | 240537 |
| 1778622000 | 3.8 | 0.14 | 3.83 | 3.62 | 3.83 | 3.58 | 103756 |
| 1778535600 | 3.66 | 0.4 | 12.27 | 3.45 | 3.74 | 3.36 | 342286 |
| 1778276400 | 3.2599999 | 0.08 | 2.52 | 3.31 | 3.4 | 3.2599999 | 59905 |
| 1778190000 | 3.18 | -0.02 | -0.63 | 3.44 | 3.48 | 3.18 | 107895 |
| 1778103600 | 3.2 | 0.24 | 8.11 | 3.11 | 3.3 | 3.1 | 112681 |
| 1778017200 | 2.96 | 0.01 | 0.34 | 3.09 | 3.39 | 2.95 | 244955 |
| 1777930800 | 2.95 | -0.04 | -1.34 | 2.95 | 3.05 | 2.94 | 235269 |
| 1777671600 | 2.99 | 0.13 | 4.55 | 2.85 | 3.04 | 2.85 | 139992 |
| 1777585200 | 2.86 | -0.1 | -3.38 | 2.99 | 2.99 | 2.75 | 191703 |
| 1777498800 | 2.96 | 0.08 | 2.78 | 2.86 | 2.96 | 2.75 | 105787 |
| 1777412400 | 2.88 | -0.19 | -6.19 | 2.97 | 2.97 | 2.86 | 70414 |
| 1777326000 | 3.07 | 0 | 0.00 | 3.06 | 3.13 | 2.97 | 87086 |
| 1777066800 | 3.07 | 0.02 | 0.66 | 3.05 | 3.15 | 3.02 | 43244 |
| 1776980400 | 3.05 | -0.32 | -9.50 | 3.24 | 3.24 | 3.05 | 367753 |
| 1776894000 | 3.37 | 0.03 | 0.90 | 3.39 | 3.4 | 3.3 | 49909 |
| 1776807600 | 3.34 | -0.16 | -4.57 | 3.55 | 3.55 | 3.27 | 161223 |
| 1776721200 | 3.5 | -0.16 | -4.37 | 3.71 | 3.74 | 3.48 | 185621 |
| 1776462000 | 3.66 | -0.05 | -1.35 | 3.75 | 3.94 | 3.62 | 178851 |
| 1776375600 | 3.71 | 0.09 | 2.49 | 3.65 | 3.8 | 3.62 | 99852 |
| 1776289200 | 3.62 | -0.09 | -2.43 | 3.74 | 3.75 | 3.58 | 156609 |
| 1776202800 | 3.71 | 0.11 | 3.06 | 3.66 | 3.79 | 3.63 | 157035 |
| 1776116400 | 3.6 | 0.25 | 7.46 | 3.25 | 3.68 | 3.25 | 411460 |
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
