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 | -0.017 | -1.72064777328 | 0.988 | 0.988 | 0.92525 | 2800 | 0.96169808 | CS |
| 4 | -0.679 | -41.1515151515 | 1.65 | 1.7 | 0.7955 | 49954 | 1.04013022 | CS |
| 12 | -6.689 | -87.3237597911 | 7.66 | 8.306 | 0.7955 | 38919 | 2.92135378 | CS |
| 26 | -9.029 | -90.29 | 10 | 11.171 | 0.7955 | 34736 | 5.86025791 | CS |
| 52 | -10.009 | -91.1566484517 | 10.98 | 19.5725 | 0.7955 | 22473 | 7.79495321 | CS |
| 156 | -3.129 | -76.3170731707 | 4.1 | 19.5725 | 0.7955 | 13219 | 8.50996595 | CS |
| 260 | -1.149 | -54.1981132075 | 2.12 | 19.5725 | 0.7955 | 10516 | 8.09935571 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 0.964 | -0.005 | -0.52 | 0.961 | 0.964 | 0.942 | 3400 |
| 1743110880 | 0.969 | 0.00405 | 0.42 | 0.95 | 0.969 | 0.95 | 1201 |
| 1743024540 | 0.96495 | 0.01595 | 1.68 | 0.926 | 0.9703 | 0.926 | 4261 |
| 1742938140 | 0.949 | -0.0075 | -0.78 | 0.92525 | 0.949 | 0.92525 | 500 |
| 1742851200 | 0.9565 | -0.0735 | -7.14 | 0.988 | 0.988 | 0.9565 | 4637 |
| 1742592540 | 1.03 | -0.04 | -3.29 | 1.1 | 1.1 | 1.03 | 1798 |
| 1742505960 | 1.065 | 0.03 | 3.40 | 1.09 | 1.09 | 1.06 | 5200 |
| 1742419200 | 1.03 | 0.05 | 5.21 | 1.02 | 1.07 | 1.01 | 9529 |
| 1742333400 | 0.979 | 0.029 | 3.05 | 0.9285 | 0.979 | 0.905 | 77630 |
| 1742246400 | 0.95 | 0.0094 | 1.00 | 0.935 | 0.9765 | 0.9 | 65530 |
| 1741987680 | 0.9406 | 0.1451 | 18.24 | 0.95 | 0.95 | 0.912 | 11566 |
| 1741901340 | 0.7955 | -0.0109 | -1.35 | 0.809 | 0.809 | 0.7955 | 1174 |
| 1741814940 | 0.8064 | -0.0994 | -10.97 | 0.8219999 | 0.83 | 0.8064 | 7706 |
| 1741728480 | 0.9058 | 0.0625 | 7.41 | 0.8795 | 0.9058 | 0.8755 | 6800 |
| 1741641600 | 0.8433 | -0.0237 | -2.73 | 0.88 | 0.895 | 0.8433 | 25146 |
| 1741386000 | 0.867 | -0.0535 | -5.81 | 0.894 | 0.9303 | 0.867 | 288565 |
| 1741300140 | 0.9205 | -0.1695 | -15.55 | 1.15 | 1.15 | 0.896 | 22216 |
| 1741213440 | 1.09 | -0.59 | -35.28 | 1.335 | 1.7 | 0.9407 | 371327 |
| 1741126800 | 1.6842 | 0.07 | 4.61 | 1.6399999 | 1.7 | 1.6302 | 42349 |
| 1741040760 | 1.61 | 0.21 | 15.00 | 1.65 | 1.68 | 1.61 | 48539 |
| 1740781260 | 1.4 | -0.04 | -2.78 | 1.445 | 1.45 | 1.4 | 34254 |
| 1740695340 | 1.44 | -0.08 | -5.26 | 1.475 | 1.5 | 1.44 | 81208 |
| 1740608400 | 1.52 | -0.06 | -3.49 | 1.45 | 1.53 | 1.45 | 13546 |
| 1740522480 | 1.575 | 0.02 | 1.61 | 1.5573999 | 1.6 | 1.5573999 | 2271 |
| 1740435600 | 1.55 | -0.01 | -0.65 | 1.56 | 1.56 | 1.51 | 30725 |
| 1740176400 | 1.5601 | -0.11 | -6.58 | 1.57 | 1.6299999 | 1.56 | 24121 |
| 1740090480 | 1.67 | -0.53 | -24.09 | 1.73 | 1.8 | 1.5 | 165112 |
| 1740003960 | 2.2 | -0.66 | -23.08 | 2.39 | 2.49 | 2.16 | 110410 |
| 1739917740 | 2.86 | -4.78 | -62.57 | 4.98 | 4.98 | 2.35 | 224247 |
| 1739572020 | 7.64 | 0.25 | 3.40 | 7.6501 | 7.7 | 7.6 | 88294 |
| 1739485320 | 7.3889 | 0.1 | 1.36 | 7.33 | 7.45 | 7.3 | 55002 |
| 1739398920 | 7.29 | -0.5 | -6.42 | 7 | 7.29 | 7 | 79148 |
| 1739312940 | 7.79 | 0.22 | 2.91 | 7.92 | 7.92 | 7.71 | 6816 |
| 1739226000 | 7.57 | -0.11 | -1.43 | 7.74 | 7.74 | 7.55 | 6123 |
| 1738967160 | 7.68 | 0.21 | 2.81 | 7.659 | 7.75 | 7.62 | 38704 |
| 1738880400 | 7.47 | -0.28 | -3.61 | 7.7 | 7.7 | 7.44 | 78397 |
| 1738794000 | 7.75 | 0.02 | 0.26 | 7.82 | 7.86 | 7.75 | 11214 |
| 1738708080 | 7.73 | 0.42 | 5.67 | 7.64 | 7.79 | 7.64 | 10481 |
| 1738621740 | 7.315 | -0.29 | -3.75 | 7.41 | 7.41 | 7.2197 | 5891 |
| 1738362000 | 7.6 | 0 | 0.00 | 7.72 | 7.72 | 7.54 | 10452 |
| 1738276080 | 7.6 | 0.6 | 8.62 | 7.52 | 7.624 | 7.48 | 5166 |
| 1738189740 | 6.997 | -0.02 | -0.33 | 7.008 | 7.08 | 6.948 | 3989 |
| 1738103280 | 7.02 | 0.16 | 2.32 | 7.065 | 7.065 | 6.965 | 2705 |
| 1738016820 | 6.861 | -0.04 | -0.55 | 6.96 | 6.96 | 6.861 | 3345 |
| 1737757440 | 6.8989 | -0.11 | -1.51 | 7.07 | 7.07 | 6.875 | 6900 |
| 1737671220 | 7.005 | -0.09 | -1.20 | 6.97 | 7.06 | 6.91 | 11245 |
| 1737584640 | 7.09 | -0.34 | -4.64 | 7.11 | 7.11 | 7.065 | 10532 |
| 1737498540 | 7.4347 | 0.14 | 1.90 | 7.29 | 7.45 | 7.29 | 6488 |
| 1737152880 | 7.296 | -0.3 | -3.90 | 7.214 | 7.355 | 7.2 | 2047 |
| 1737066420 | 7.592 | -0.22 | -2.79 | 7.8 | 7.8 | 7.516 | 16980 |
| 1736979720 | 7.81 | -0.5 | -5.97 | 7.87 | 7.95 | 7.76 | 19186 |
| 1736893380 | 8.3059999 | 0.23 | 2.86 | 8.23 | 8.3059999 | 8.17 | 14768 |
| 1736806800 | 8.075 | 0.21 | 2.67 | 8.005 | 8.1 | 8.005 | 3905 |
| 1736547720 | 7.865 | 0.22 | 2.81 | 7.86 | 8 | 7.86 | 2824 |
| 1736375340 | 7.65 | 0.01 | 0.13 | 7.685 | 7.685 | 7.585 | 2450 |
| 1736288940 | 7.64 | 0.09 | 1.25 | 7.6191 | 7.74 | 7.6191 | 1452 |
| 1736202360 | 7.5455 | -0.26 | -3.39 | 7.66 | 7.66 | 7.47 | 28912 |
| 1735942980 | 7.81 | -0.1 | -1.26 | 7.798 | 7.816 | 7.75 | 51313 |
| 1735856700 | 7.91 | 0.8 | 11.25 | 7.69 | 7.915 | 7.69 | 21898 |
| 1735683960 | 7.11 | -0.06 | -0.77 | 7.085 | 7.32 | 7 | 18582 |
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
