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 | 0.084 | 23.0769230769 | 0.364 | 0.448 | 0.34575 | 277418 | 0.40184389 | CS |
| 4 | 0.1342 | 42.7660930529 | 0.3138 | 0.448 | 0.2727 | 323965 | 0.33165746 | CS |
| 12 | 0.334 | 292.98245614 | 0.114 | 0.448 | 0.1098 | 349337 | 0.25620265 | CS |
| 26 | 0.398 | 796 | 0.05 | 0.448 | 0.035 | 223198 | 0.24468317 | CS |
| 52 | 0.4332 | 2927.02702703 | 0.0148 | 0.448 | 0.0148 | 150052 | 0.23734519 | CS |
| 156 | 0.416 | 1300 | 0.032 | 0.448 | 0.0093 | 62938 | 0.20766423 | CS |
| 260 | 0.43264 | 2816.66666667 | 0.01536 | 0.448 | 0.0093 | 64198 | 0.11438848 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742938140 | 0.40754 | 0.00754 | 1.89 | 0.40555 | 0.44 | 0.40555 | 47871 |
| 1742851200 | 0.4 | 0.015 | 3.90 | 0.38735 | 0.4 | 0.361 | 493029 |
| 1742592540 | 0.385 | -0.0323 | -7.74 | 0.4157 | 0.4451 | 0.385 | 45909 |
| 1742505960 | 0.4173 | 0.0423 | 11.28 | 0.412 | 0.4234 | 0.34575 | 541191 |
| 1742419200 | 0.375 | -0.0097 | -2.52 | 0.364 | 0.39 | 0.34805 | 259091 |
| 1742333400 | 0.3847 | 0.0155001 | 4.20 | 0.364 | 0.3847 | 0.353 | 71282 |
| 1742246400 | 0.3691999 | 0.0239499 | 6.94 | 0.3525 | 0.3691999 | 0.3525 | 30466 |
| 1741987680 | 0.34525 | 0.0012501 | 0.36 | 0.3488 | 0.361 | 0.3391 | 32960 |
| 1741901340 | 0.3439999 | 0.0258999 | 8.14 | 0.3051 | 0.3448 | 0.3051 | 108378 |
| 1741814940 | 0.3181 | 0.0381 | 13.61 | 0.2837 | 0.3217999 | 0.2837 | 100393 |
| 1741728480 | 0.28 | -0.0626 | -18.27 | 0.3152 | 0.332 | 0.2727 | 333661 |
| 1741641600 | 0.3426 | -0.0074 | -2.11 | 0.3725 | 0.3725 | 0.3426 | 69083 |
| 1741386000 | 0.35 | -0.0221 | -5.94 | 0.378 | 0.396 | 0.3291 | 169088 |
| 1741300140 | 0.3721 | 0.0321 | 9.44 | 0.3413 | 0.385 | 0.33595 | 204800 |
| 1741213440 | 0.34 | 0.0284 | 9.11 | 0.313 | 0.34 | 0.313 | 309020 |
| 1741126800 | 0.3116 | 0.0098 | 3.25 | 0.3054 | 0.34 | 0.3054 | 1027000 |
| 1741040760 | 0.3018 | 0.0198001 | 7.02 | 0.3005 | 0.31 | 0.2999 | 2253925 |
| 1740781260 | 0.2819999 | -0.0328 | -10.42 | 0.31365 | 0.318 | 0.2819999 | 163878 |
| 1740695340 | 0.3148 | 0.0068 | 2.21 | 0.3204 | 0.333 | 0.2945 | 148607 |
| 1740608400 | 0.308 | 0.0406 | 15.18 | 0.3138 | 0.3278 | 0.3017 | 69658 |
| 1740522480 | 0.2674 | -0.0696 | -20.65 | 0.301736 | 0.34 | 0.2674 | 798094 |
| 1740435600 | 0.337 | 0.0039 | 1.17 | 0.3076999 | 0.337 | 0.2737 | 222357 |
| 1740176400 | 0.3331 | -0.0166 | -4.75 | 0.3568 | 0.3725 | 0.301685 | 428862 |
| 1740090480 | 0.3497 | -0.0177 | -4.82 | 0.34015 | 0.3937 | 0.340115 | 354125 |
| 1740003960 | 0.3674 | 0.0054 | 1.49 | 0.365974 | 0.4 | 0.32825 | 380801 |
| 1739917740 | 0.362 | 0.0395 | 12.25 | 0.365 | 0.37 | 0.3064 | 504262 |
| 1739572020 | 0.3225 | 0.03372 | 11.68 | 0.2947 | 0.3459999 | 0.2887199 | 380916 |
| 1739485320 | 0.28878 | 0.05603 | 24.07 | 0.243 | 0.39 | 0.23604 | 350294 |
| 1739398920 | 0.23275 | -0.01525 | -6.15 | 0.2251 | 0.2541 | 0.2251 | 615269 |
| 1739312940 | 0.248 | 0.02394 | 10.68 | 0.2337 | 0.2541 | 0.2286 | 609077 |
| 1739226000 | 0.22406 | 0.00286 | 1.29 | 0.2205 | 0.245 | 0.197 | 601402 |
| 1738967160 | 0.2212 | 0.0412 | 22.89 | 0.185 | 0.234 | 0.185 | 674436 |
| 1738880400 | 0.18 | 0.00559 | 3.21 | 0.1723 | 0.195 | 0.1723 | 321587 |
| 1738794000 | 0.17441 | 0.02061 | 13.40 | 0.1466 | 0.1797999 | 0.1466 | 383702 |
| 1738708080 | 0.1538 | -0.0062 | -3.88 | 0.1287 | 0.1538 | 0.127 | 854968 |
| 1738621740 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 75000 |
| 1738362000 | 0.16 | -0.018 | -10.11 | 0.16 | 0.16 | 0.16 | 1999 |
| 1738276080 | 0.178 | 0.0137 | 8.34 | 0.158 | 0.18 | 0.1525 | 428045 |
| 1738189740 | 0.1643 | -0.0057 | -3.35 | 0.161 | 0.18 | 0.14 | 206018 |
| 1738103280 | 0.17 | 0.01 | 6.25 | 0.17 | 0.216 | 0.1514 | 510168 |
| 1738016820 | 0.16 | -0.0055 | -3.32 | 0.1566 | 0.16 | 0.15 | 533104 |
| 1737757440 | 0.1655 | -0.0045 | -2.65 | 0.1514 | 0.17 | 0.1514 | 170159 |
| 1737671220 | 0.17 | 0.00768 | 4.73 | 0.1623 | 0.17 | 0.15848 | 66042 |
| 1737584640 | 0.16232 | -0.00458 | -2.74 | 0.15408 | 0.18 | 0.1481 | 215913 |
| 1737498540 | 0.1669 | 0.00515 | 3.18 | 0.1495 | 0.175 | 0.1492999 | 217379 |
| 1737152880 | 0.16175 | -0.00525 | -3.14 | 0.1544 | 0.16175 | 0.1492999 | 50000 |
| 1737066420 | 0.167 | 0.039 | 30.47 | 0.141656 | 0.1859 | 0.141656 | 332704 |
| 1736979720 | 0.128 | -0.012 | -8.57 | 0.1409999 | 0.145 | 0.128 | 112392 |
| 1736893380 | 0.14 | -0.001 | -0.71 | 0.1305 | 0.1419999 | 0.1305 | 572151 |
| 1736806800 | 0.1409999 | -0.022 | -13.50 | 0.138 | 0.1449 | 0.1351 | 85740 |
| 1736547720 | 0.163 | 0.0215001 | 15.19 | 0.147 | 0.163 | 0.1341 | 1341391 |
| 1736375340 | 0.1414999 | 0.0064999 | 4.81 | 0.1331 | 0.1426 | 0.1331 | 116378 |
| 1736288940 | 0.135 | 0.0021 | 1.58 | 0.135 | 0.1365 | 0.135 | 83850 |
| 1736202360 | 0.1329 | 0.0159 | 13.59 | 0.1306 | 0.1329 | 0.1306 | 2519 |
| 1735942980 | 0.117 | 0.0035 | 3.08 | 0.114 | 0.12 | 0.1098 | 133142 |
| 1735856760 | 0.1135 | 0 | 0.00 | 0.1135 | 0.1135 | 0.1135 | 0 |
| 1735683960 | 0.1135 | 0 | 0.00 | 0.101 | 0.113905 | 0.101 | 6790 |
| 1735597740 | 0.1135 | 0.0189 | 19.98 | 0.097 | 0.1135 | 0.097 | 66190 |
| 1735338000 | 0.0946 | 0.0048 | 5.35 | 0.0946 | 0.0946 | 0.0946 | 1250 |
| 1735252020 | 0.0898 | 0.0087 | 10.73 | 0.0898 | 0.0898 | 0.0898 | 100 |
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
