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 | -0.0013 | -3.25 | 0.04 | 0.04104 | 0.0387 | 8105 | 0.04083416 | CS |
| 4 | 0 | 0 | 0.0387 | 0.0437 | 0.0386 | 30559 | 0.04053883 | CS |
| 12 | -0.03656 | -48.578262025 | 0.07526 | 0.08532 | 0.03386 | 53893 | 0.05858091 | CS |
| 26 | -0.0395 | -50.5115089514 | 0.0782 | 0.2002 | 0.03386 | 87282 | 0.09903428 | CS |
| 52 | 0.0077 | 24.8387096774 | 0.031 | 0.2002 | 0.0217 | 75953 | 0.08295252 | CS |
| 156 | 0.0172 | 80 | 0.0215 | 0.2002 | 0.0191 | 62666 | 0.06409974 | CS |
| 260 | -0.0563 | -59.2631578947 | 0.095 | 0.2002 | 0.0191 | 54339 | 0.06929819 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783546140 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1783459740 | 0.0387 | -0.0023 | -5.61 | 0.0387 | 0.0387 | 0.0387 | 1014 |
| 1783373340 | 0.041 | 0.001 | 2.50 | 0.04 | 0.04104 | 0.04 | 21600 |
| 1783027740 | 0.04 | -0.00135 | -3.26 | 0.04 | 0.04 | 0.04 | 1700 |
| 1782941100 | 0.04135 | 0 | 0.00 | 0.04135 | 0.04135 | 0.04135 | 0 |
| 1782854700 | 0.04135 | 0 | 0.00 | 0.04135 | 0.04135 | 0.04135 | 0 |
| 1782768300 | 0.04135 | -0.00135 | -3.16 | 0.04086 | 0.04135 | 0.04086 | 7165 |
| 1782509280 | 0.0427 | 0.0023 | 5.69 | 0.0427 | 0.0427 | 0.0427 | 50000 |
| 1782422400 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1782336000 | 0.0404 | -0.00046 | -1.13 | 0.0404 | 0.0404 | 0.0404 | 1600 |
| 1782250140 | 0.04086 | 0.00034 | 0.84 | 0.04086 | 0.04086 | 0.04086 | 1000 |
| 1782163740 | 0.04052 | 0 | 0.00 | 0.04052 | 0.04052 | 0.04052 | 0 |
| 1781818140 | 0.04052 | 0.00052 | 1.30 | 0.04052 | 0.04052 | 0.04052 | 11315 |
| 1781731740 | 0.04 | 0 | 0.00 | 0.0386 | 0.04 | 0.0386 | 50035 |
| 1781645340 | 0.04 | -0.001 | -2.44 | 0.03958 | 0.041705 | 0.03956 | 193550 |
| 1781558940 | 0.041 | 0.0023 | 5.94 | 0.0437 | 0.0437 | 0.041 | 26650 |
| 1781299620 | 0.0387 | 0 | 0.00 | 0.0387 | 0.0387 | 0.0387 | 0 |
| 1781213220 | 0.0387 | -0.0013 | -3.25 | 0.0387 | 0.0387 | 0.0387 | 1075 |
| 1781126940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1781040540 | 0.04 | 0.0003 | 0.76 | 0.04132 | 0.0416 | 0.04 | 126000 |
| 1780954140 | 0.0397 | -0.00158 | -3.83 | 0.0382 | 0.0397 | 0.03639 | 48808 |
| 1780694940 | 0.04128 | -0.00232 | -5.32 | 0.05 | 0.05 | 0.04 | 222535 |
| 1780608540 | 0.0436 | -0.0025 | -5.42 | 0.045 | 0.045 | 0.0400999 | 33100 |
| 1780522140 | 0.0461 | -0.0331 | -41.79 | 0.0792 | 0.0792 | 0.03386 | 86970 |
| 1780435740 | 0.0792 | 0.021855 | 38.11 | 0.04936 | 0.0792 | 0.0463 | 102020 |
| 1780348920 | 0.057345 | 0 | 0.00 | 0.057345 | 0.057345 | 0.057345 | 0 |
| 1780089720 | 0.057345 | 0 | 0.00 | 0.057345 | 0.057345 | 0.057345 | 0 |
| 1780003320 | 0.057345 | -0.002155 | -3.62 | 0.0541 | 0.057345 | 0.0503 | 327800 |
| 1779917340 | 0.0595 | 0.006 | 11.21 | 0.0595 | 0.0595 | 0.0595 | 2000 |
| 1779830940 | 0.0535 | -0.00292 | -5.18 | 0.06 | 0.06 | 0.0535 | 14000 |
| 1779484920 | 0.05642 | -0.00518 | -8.41 | 0.0593 | 0.0593 | 0.056375 | 38000 |
| 1779398880 | 0.0616 | 0.00232 | 3.91 | 0.0581 | 0.0616 | 0.056 | 31000 |
| 1779312300 | 0.05928 | -0.00332 | -5.30 | 0.0623 | 0.0623 | 0.056 | 35250 |
| 1779225660 | 0.0626 | -0.0037 | -5.58 | 0.06157 | 0.0626 | 0.06157 | 4010 |
| 1779139740 | 0.0663 | 0.0027 | 4.25 | 0.0663 | 0.0663 | 0.0626 | 82000 |
| 1778880000 | 0.0636 | 0.00012 | 0.19 | 0.0636 | 0.0636 | 0.0636 | 1000 |
| 1778793900 | 0.06348 | -0.00452 | -6.65 | 0.0651 | 0.0664 | 0.0616 | 142496 |
| 1778707380 | 0.068 | 0.0031 | 4.78 | 0.068 | 0.068 | 0.068 | 5000 |
| 1778621340 | 0.0649 | -0.001395 | -2.10 | 0.06744 | 0.06744 | 0.0649 | 3300 |
| 1778534940 | 0.066295 | 0.003095 | 4.90 | 0.066295 | 0.066295 | 0.066295 | 5000 |
| 1778275200 | 0.0632 | -0.0033 | -4.96 | 0.0616 | 0.0641 | 0.0616 | 37700 |
| 1778188800 | 0.0665 | -0.0041 | -5.81 | 0.0665 | 0.0665 | 0.0665 | 500 |
| 1778102520 | 0.0706 | 0.0006 | 0.86 | 0.07 | 0.0706 | 0.06485 | 38010 |
| 1778016000 | 0.07 | 0.00192 | 2.82 | 0.067 | 0.07 | 0.06281 | 33948 |
| 1777930140 | 0.06808 | 0.00108 | 1.61 | 0.067 | 0.06808 | 0.0663 | 13000 |
| 1777671000 | 0.067 | 0.00324 | 5.08 | 0.0655 | 0.07 | 0.06546 | 121191 |
| 1777584540 | 0.06376 | -0.00424 | -6.24 | 0.066 | 0.068 | 0.06376 | 46600 |
| 1777498140 | 0.068 | 2.0E-5 | 0.03 | 0.068 | 0.068 | 0.068 | 10018 |
| 1777411800 | 0.06798 | 0.00148 | 2.23 | 0.0667 | 0.06798 | 0.0667 | 11700 |
| 1777325400 | 0.0665 | -0.0008 | -1.19 | 0.0706 | 0.0706 | 0.0641999 | 30200 |
| 1777065780 | 0.0673 | 0.000681 | 1.02 | 0.0658 | 0.0695 | 0.06558 | 79710 |
| 1776979740 | 0.066619 | 0.004819 | 7.80 | 0.0656 | 0.0687 | 0.06476 | 77400 |
| 1776893280 | 0.0618 | -0.0074 | -10.69 | 0.0658 | 0.066 | 0.0618 | 16250 |
| 1776806940 | 0.0692 | -0.01612 | -18.89 | 0.0698 | 0.0709999 | 0.066 | 18520 |
| 1776720000 | 0.0853199 | 0 | 0.00 | 0.0853199 | 0.0853199 | 0.0853199 | 0 |
| 1776460800 | 0.0853199 | 0.0167199 | 24.37 | 0.07194 | 0.0853199 | 0.07072 | 233000 |
| 1776374940 | 0.0686 | -0.00765 | -10.03 | 0.07682 | 0.07682 | 0.06745 | 127100 |
| 1776288360 | 0.07625 | 0.00107 | 1.42 | 0.0752599 | 0.07625 | 0.0752599 | 15013 |
| 1776202140 | 0.07518 | -0.00112 | -1.47 | 0.07398 | 0.0758 | 0.07398 | 1492 |
| 1776115740 | 0.0763 | 0.00453 | 6.31 | 0.0763 | 0.0763 | 0.0763 | 10000 |
| 1775856000 | 0.07177 | -0.00223 | -3.01 | 0.07177 | 0.07177 | 0.07177 | 500 |
| 1775770140 | 0.074 | 0.004 | 5.71 | 0.074 | 0.0751 | 0.074 | 120504 |
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
