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 | -0.062 | -14.691943128 | 0.422 | 0.424 | 0.36 | 303218 | 0.3852876 | CS |
| 4 | 0.04395 | 13.9060275273 | 0.31605 | 0.4622 | 0.2985 | 429931 | 0.38875506 | CS |
| 12 | 0.020061 | 5.90135288978 | 0.339939 | 0.4622 | 0.2985 | 337119 | 0.37212173 | CS |
| 26 | 0.017216 | 5.02240477969 | 0.342784 | 0.5 | 0.265 | 380872 | 0.36638291 | CS |
| 52 | 0.204 | 130.769230769 | 0.156 | 0.5 | 0.1516 | 379769 | 0.31343992 | CS |
| 156 | 0.078864 | 28.051903705 | 0.281136 | 0.5 | 0.105 | 218623 | 0.25959968 | CS |
| 260 | 0.247 | 218.584070796 | 0.113 | 1.37 | 0.076 | 274040 | 0.4127317 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.36 | -0.0382 | -9.59 | 0.424 | 0.424 | 0.36 | 884573 |
| 1743110880 | 0.3982 | 0.024 | 6.41 | 0.3821 | 0.4099999 | 0.3812 | 319229 |
| 1743024540 | 0.3742 | -0.0237 | -5.96 | 0.3978999 | 0.398 | 0.371 | 104858 |
| 1742938140 | 0.3978999 | 0.0257 | 6.90 | 0.39 | 0.3978999 | 0.38022 | 188387 |
| 1742851200 | 0.3721999 | -0.0122 | -3.17 | 0.3921799 | 0.398 | 0.3672 | 371586 |
| 1742592540 | 0.3844 | -0.0121 | -3.05 | 0.422 | 0.422 | 0.367 | 532028 |
| 1742505960 | 0.3965 | -0.00445 | -1.11 | 0.4005 | 0.4009 | 0.3798 | 335959 |
| 1742419200 | 0.4009499 | -0.03005 | -6.97 | 0.4351 | 0.4351 | 0.38 | 719446 |
| 1742333400 | 0.431 | -0.012 | -2.71 | 0.4622 | 0.4622 | 0.4261 | 715923 |
| 1742246400 | 0.443 | 0.028 | 6.75 | 0.3985 | 0.452 | 0.392 | 439440 |
| 1741987680 | 0.415 | 0.00635 | 1.55 | 0.42845 | 0.435 | 0.4001 | 546924 |
| 1741901340 | 0.40865 | -0.00528 | -1.28 | 0.4207 | 0.4299 | 0.3961 | 509570 |
| 1741814940 | 0.41393 | 0.026406 | 6.81 | 0.3703 | 0.4207 | 0.3703 | 352725 |
| 1741728480 | 0.387524 | 0.034324 | 9.72 | 0.3743 | 0.39 | 0.34 | 490910 |
| 1741641600 | 0.3532 | -0.0293 | -7.66 | 0.37 | 0.3875 | 0.3274 | 457708 |
| 1741386000 | 0.3825 | 0.0025 | 0.66 | 0.3884 | 0.39 | 0.36 | 470842 |
| 1741300140 | 0.38 | 0.01 | 2.70 | 0.36 | 0.3855 | 0.35695 | 314298 |
| 1741213440 | 0.37 | 0.0426 | 13.01 | 0.332 | 0.3792 | 0.332 | 801692 |
| 1741126800 | 0.3274 | 0.0084 | 2.63 | 0.335 | 0.335 | 0.2985 | 356770 |
| 1741040760 | 0.319 | -0.016 | -4.78 | 0.363 | 0.363 | 0.31 | 213330 |
| 1740781260 | 0.335 | 0.017 | 5.35 | 0.31605 | 0.335 | 0.3104 | 357000 |
| 1740695340 | 0.318 | -0.0255 | -7.42 | 0.3439999 | 0.37 | 0.318 | 482613 |
| 1740608400 | 0.3435 | 0.0135 | 4.09 | 0.3449999 | 0.35 | 0.335 | 260422 |
| 1740522480 | 0.33 | -0.017 | -4.90 | 0.37 | 0.37 | 0.3169 | 520385 |
| 1740435600 | 0.3469999 | -0.0038 | -1.08 | 0.3487 | 0.3637 | 0.3288 | 452051 |
| 1740176400 | 0.3508 | -0.0392 | -10.05 | 0.391 | 0.391 | 0.34732 | 533875 |
| 1740090480 | 0.39 | 0.01 | 2.63 | 0.375 | 0.40515 | 0.375 | 285959 |
| 1740003960 | 0.38 | -0.0223 | -5.54 | 0.4094 | 0.4094 | 0.38 | 206170 |
| 1739917740 | 0.4023 | 0.0179 | 4.66 | 0.363 | 0.4089999 | 0.363 | 294289 |
| 1739572020 | 0.3844 | -0.0156 | -3.90 | 0.4109999 | 0.4314 | 0.38353 | 515572 |
| 1739485320 | 0.4 | -0.0022 | -0.55 | 0.4099999 | 0.4099999 | 0.395 | 187121 |
| 1739398920 | 0.4022 | 0.0302 | 8.12 | 0.3656 | 0.4096 | 0.3656 | 197037 |
| 1739312940 | 0.372 | -0.00736 | -1.94 | 0.3668989 | 0.39 | 0.35 | 169787 |
| 1739226000 | 0.3793599 | 0.00816 | 2.20 | 0.3724 | 0.395 | 0.3655 | 201418 |
| 1738967160 | 0.3711999 | -0.0188 | -4.82 | 0.4041 | 0.405 | 0.3711999 | 171931 |
| 1738880400 | 0.39 | -0.005625 | -1.42 | 0.39 | 0.4029 | 0.3835 | 255414 |
| 1738794000 | 0.395625 | -0.005675 | -1.41 | 0.4094999 | 0.425 | 0.3878 | 369894 |
| 1738708080 | 0.4013 | 0.0219 | 5.77 | 0.387 | 0.4039 | 0.382 | 518382 |
| 1738621740 | 0.3794 | 0.0015 | 0.40 | 0.385 | 0.3899 | 0.352 | 396444 |
| 1738362000 | 0.3779 | 0.0109 | 2.97 | 0.4169 | 0.4169 | 0.368 | 679997 |
| 1738276080 | 0.367 | 0.03025 | 8.98 | 0.35 | 0.379 | 0.3401 | 580826 |
| 1738189740 | 0.33675 | -0.00295 | -0.87 | 0.34 | 0.3449999 | 0.33 | 82626 |
| 1738103280 | 0.3397 | 0.012786 | 3.91 | 0.3337 | 0.3408 | 0.3331 | 82064 |
| 1738016820 | 0.326914 | -0.014086 | -4.13 | 0.3333999 | 0.34 | 0.3149 | 367638 |
| 1737757440 | 0.341 | 0.0077 | 2.31 | 0.3333 | 0.35 | 0.3333 | 126844 |
| 1737671220 | 0.3333 | -0.0004 | -0.12 | 0.3435 | 0.3435 | 0.3207 | 143002 |
| 1737584640 | 0.3337 | -0.01007 | -2.93 | 0.3443 | 0.35 | 0.3337 | 156463 |
| 1737498540 | 0.34377 | -0.00368 | -1.06 | 0.34318 | 0.37 | 0.32755 | 241253 |
| 1737152880 | 0.34745 | 0.0024501 | 0.71 | 0.3401 | 0.3482 | 0.3401 | 392326 |
| 1737066420 | 0.3449999 | 0.0029999 | 0.88 | 0.342 | 0.3449999 | 0.327 | 175491 |
| 1736979720 | 0.342 | 0.0176 | 5.43 | 0.3244 | 0.3434 | 0.3202 | 141463 |
| 1736893380 | 0.3244 | 0.0138 | 4.44 | 0.316014 | 0.3244 | 0.316014 | 107915 |
| 1736806800 | 0.3106 | -0.0194 | -5.88 | 0.3479999 | 0.3479999 | 0.3052 | 172223 |
| 1736547720 | 0.33 | 0.00735 | 2.28 | 0.35 | 0.3525 | 0.33 | 368169 |
| 1736375340 | 0.32265 | 0.0007 | 0.22 | 0.3308 | 0.3308 | 0.31 | 186360 |
| 1736288940 | 0.32195 | 0.00455 | 1.43 | 0.3356 | 0.341424 | 0.3162499 | 162528 |
| 1736202360 | 0.3174 | -0.01355 | -4.09 | 0.32 | 0.3366 | 0.3174 | 129254 |
| 1735942980 | 0.33095 | -0.00575 | -1.71 | 0.339939 | 0.3478 | 0.3151 | 301962 |
| 1735856700 | 0.3367 | 0.0417 | 14.14 | 0.295 | 0.3449999 | 0.295 | 401870 |
| 1735683960 | 0.295 | 0.0034 | 1.17 | 0.2849999 | 0.3025 | 0.2849999 | 192127 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
