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 | -0.0102 | -20.7317073171 | 0.0492 | 0.0533 | 0.039 | 67759 | 0.04669017 | CS |
| 4 | -0.00952 | -19.6207749382 | 0.04852 | 0.058 | 0.035 | 69611 | 0.04384514 | CS |
| 12 | -0.071 | -64.5454545455 | 0.11 | 0.1309 | 0.035 | 142815 | 0.06289142 | CS |
| 26 | -0.0131 | -25.1439539347 | 0.0521 | 0.1541 | 0.035 | 191614 | 0.07305291 | CS |
| 52 | -0.018 | -31.5789473684 | 0.057 | 0.1541 | 0.029 | 144132 | 0.06727899 | CS |
| 156 | -0.06605 | -62.8748215136 | 0.10505 | 0.2033 | 0.029 | 95338 | 0.07099261 | CS |
| 260 | -0.5581 | -93.4684307486 | 0.5971 | 0.79 | 0.029 | 80737 | 0.10374342 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.039 | -0.004 | -9.30 | 0.04355 | 0.04428 | 0.039 | 185300 |
| 1743110880 | 0.0429999 | 0.0013999 | 3.37 | 0.0429999 | 0.0429999 | 0.0429999 | 1250 |
| 1743024540 | 0.0416 | -0.0039 | -8.57 | 0.0416 | 0.0486199 | 0.0416 | 51000 |
| 1742937600 | 0.0455 | 0 | 0.00 | 0.0455 | 0.0455 | 0.0455 | 0 |
| 1742851200 | 0.0455 | -0.0024 | -5.01 | 0.0455 | 0.0455 | 0.0455 | 200 |
| 1742592540 | 0.0479 | 0.0042 | 9.61 | 0.0492 | 0.0533 | 0.0416 | 218584 |
| 1742505960 | 0.0437 | 0.0051 | 13.21 | 0.0429 | 0.0437 | 0.0429 | 3500 |
| 1742419200 | 0.0386 | -0.0039 | -9.18 | 0.035 | 0.0386 | 0.035 | 12080 |
| 1742333400 | 0.0425 | -0.0064 | -13.09 | 0.0365 | 0.0425 | 0.03635 | 447060 |
| 1742246400 | 0.0489 | -0.0002 | -0.41 | 0.0489 | 0.0489 | 0.0489 | 2030 |
| 1741987680 | 0.0491 | 0.0041 | 9.11 | 0.0471 | 0.0491 | 0.04685 | 74285 |
| 1741901340 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741814940 | 0.045 | 0.005 | 12.50 | 0.04726 | 0.04764 | 0.045 | 47000 |
| 1741728480 | 0.04 | 0 | 0.00 | 0.0429 | 0.0429 | 0.04 | 4800 |
| 1741641600 | 0.04 | -0.0093 | -18.86 | 0.0502 | 0.0579 | 0.04 | 264888 |
| 1741386000 | 0.0492999 | 0.0042999 | 9.56 | 0.05085 | 0.05085 | 0.045 | 54500 |
| 1741300140 | 0.045 | 0.0003001 | 0.67 | 0.0471 | 0.0471 | 0.042 | 30500 |
| 1741213440 | 0.0446999 | -0.0024 | -5.10 | 0.0446999 | 0.045 | 0.0446999 | 20200 |
| 1741126800 | 0.0471 | -0.0029 | -5.80 | 0.0579 | 0.0579 | 0.0471 | 1230 |
| 1741040760 | 0.05 | 0 | 0.00 | 0.058 | 0.058 | 0.05 | 15592 |
| 1740781260 | 0.05 | -0.00086 | -1.69 | 0.04852 | 0.05 | 0.04852 | 4300 |
| 1740695340 | 0.05086 | -0.00134 | -2.57 | 0.0599 | 0.0599 | 0.04 | 159000 |
| 1740608400 | 0.0522 | -0.0003 | -0.57 | 0.053 | 0.053 | 0.0509999 | 23120 |
| 1740522480 | 0.0525 | 0.00255 | 5.11 | 0.05 | 0.05274 | 0.05 | 146904 |
| 1740435600 | 0.04995 | -0.00615 | -10.96 | 0.0559 | 0.0559 | 0.04995 | 12580 |
| 1740176400 | 0.0561 | -0.0019 | -3.28 | 0.05605 | 0.0561 | 0.05605 | 10136 |
| 1740090480 | 0.058 | 0.00208 | 3.72 | 0.0592 | 0.0592 | 0.0561 | 173213 |
| 1740003960 | 0.05592 | 0.00242 | 4.52 | 0.0582 | 0.06248 | 0.0488 | 588762 |
| 1739917740 | 0.0535 | 0.010665 | 24.90 | 0.04 | 0.0535 | 0.04 | 687277 |
| 1739572020 | 0.042835 | -0.011515 | -21.19 | 0.0472 | 0.05468 | 0.04 | 710953 |
| 1739485320 | 0.05435 | 0.00165 | 3.13 | 0.052 | 0.06 | 0.045714 | 750764 |
| 1739398920 | 0.0527 | -0.00706 | -11.81 | 0.06 | 0.0627 | 0.05 | 446000 |
| 1739312940 | 0.05976 | -0.01824 | -23.38 | 0.0644 | 0.0669 | 0.0589 | 5277 |
| 1739226000 | 0.078 | 0.008 | 11.43 | 0.07 | 0.078 | 0.0653 | 209169 |
| 1738967160 | 0.07 | 0.0125 | 21.74 | 0.0541 | 0.07695 | 0.053 | 92088 |
| 1738880400 | 0.0575 | -0.00855 | -12.94 | 0.05975 | 0.0659 | 0.05245 | 86186 |
| 1738794000 | 0.06605 | -0.00395 | -5.64 | 0.0649 | 0.0862 | 0.0556 | 297120 |
| 1738708080 | 0.07 | 0.0072 | 11.46 | 0.0718 | 0.0718 | 0.0638 | 26455 |
| 1738621740 | 0.0628 | -0.0049 | -7.24 | 0.065 | 0.065 | 0.0628 | 18500 |
| 1738362000 | 0.0677 | -0.014 | -17.14 | 0.07045 | 0.07045 | 0.0677 | 11910 |
| 1738276080 | 0.0817 | 0.00527 | 6.90 | 0.0852 | 0.0852 | 0.08 | 29050 |
| 1738189740 | 0.07643 | 0.01143 | 17.58 | 0.0796999 | 0.0796999 | 0.07643 | 12341 |
| 1738103280 | 0.065 | -0.005 | -7.14 | 0.0689 | 0.0689 | 0.0618 | 277035 |
| 1738016820 | 0.07 | -0.00195 | -2.71 | 0.07 | 0.072 | 0.07 | 268315 |
| 1737757440 | 0.07195 | -0.00505 | -6.56 | 0.07 | 0.08165 | 0.07 | 89609 |
| 1737671220 | 0.077 | -0.008 | -9.41 | 0.0788 | 0.0846 | 0.07455 | 130235 |
| 1737584640 | 0.085 | -0.00455 | -5.08 | 0.0978 | 0.0978 | 0.085 | 51461 |
| 1737498540 | 0.08955 | -0.0077 | -7.92 | 0.0955 | 0.1073 | 0.085 | 343997 |
| 1737152880 | 0.09725 | 0.01675 | 20.81 | 0.1138 | 0.1138 | 0.08105 | 15857 |
| 1737066420 | 0.0805 | -0.03705 | -31.52 | 0.1262 | 0.1262 | 0.0805 | 38467 |
| 1736979720 | 0.11755 | -0.00125 | -1.05 | 0.12 | 0.1231 | 0.11755 | 43500 |
| 1736893380 | 0.1188 | 0.01225 | 11.50 | 0.11285 | 0.1188 | 0.1072 | 221354 |
| 1736806800 | 0.10655 | -0.01725 | -13.93 | 0.1238 | 0.1238 | 0.1 | 37676 |
| 1736547720 | 0.1238 | 0.0369 | 42.46 | 0.12 | 0.1309 | 0.1198 | 158462 |
| 1736375340 | 0.0869 | -0.0146 | -14.38 | 0.0987 | 0.0988 | 0.0854 | 63000 |
| 1736288940 | 0.1015 | -0.0161 | -13.69 | 0.12 | 0.12 | 0.1015 | 105655 |
| 1736202360 | 0.1176 | 0.0248001 | 26.72 | 0.0972 | 0.1176 | 0.0934 | 124035 |
| 1735942980 | 0.0927999 | -0.0053 | -5.40 | 0.11 | 0.11 | 0.0756 | 136388 |
| 1735856700 | 0.0981 | 0.01075 | 12.31 | 0.0934 | 0.0981 | 0.0842 | 28225 |
| 1735683960 | 0.08735 | -0.02265 | -20.59 | 0.1116 | 0.1116 | 0.08735 | 71944 |
| 1735597740 | 0.11 | 0.0064 | 6.18 | 0.1116 | 0.1116 | 0.0896 | 104484 |
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
Caratteristiche principali
Premium
