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 | 0.0575 | 1.33410672854 | 4.31 | 4.55 | 4.2 | 7039 | 4.39961698 | CS |
| 4 | 0.3675 | 9.1875 | 4 | 4.55 | 4 | 8651 | 4.25482627 | CS |
| 12 | 0.7425 | 20.4827586207 | 3.625 | 4.55 | 3.51 | 19214 | 3.89882693 | CS |
| 26 | 0.3275 | 8.10643564356 | 4.04 | 4.55 | 3.33 | 42962 | 3.64919293 | CS |
| 52 | 0.1675 | 3.9880952381 | 4.2 | 4.55 | 3.134 | 77762 | 3.55336612 | CS |
| 156 | -0.9235 | -17.4541674542 | 5.291 | 6.41 | 3.134 | 112601 | 4.31605871 | CS |
| 260 | -3.9726 | -47.6325223918 | 8.3401 | 18.04 | 3.134 | 89024 | 5.51171125 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743542640 | 4.3675 | -0.08 | -1.85 | 4.455 | 4.5215 | 4.36 | 6410 |
| 1743456180 | 4.45 | 0.11 | 2.53 | 4.455 | 4.55 | 4.3884999 | 6101 |
| 1743197340 | 4.34 | -0.08 | -1.81 | 4.415 | 4.4725 | 4.3115 | 5022 |
| 1743110880 | 4.42 | 0.09 | 2.08 | 4.44 | 4.44 | 4.3099999 | 15390 |
| 1743024540 | 4.33 | -0.06 | -1.37 | 4.2 | 4.51 | 4.2 | 3970 |
| 1742938140 | 4.39 | 0.09 | 2.09 | 4.3099999 | 4.462 | 4.3099999 | 4711 |
| 1742851200 | 4.3 | 0 | 0.00 | 4.39 | 4.39 | 4.3 | 5779 |
| 1742592540 | 4.3 | 0.01 | 0.23 | 4.4 | 4.4 | 4.3 | 5698 |
| 1742505960 | 4.29 | -0.03 | -0.69 | 4.3755 | 4.3755 | 4.26 | 4991 |
| 1742419200 | 4.32 | 0.09 | 2.13 | 4.4295 | 4.4295 | 4.23 | 5951 |
| 1742333400 | 4.23 | -0.05 | -1.17 | 4.19 | 4.237 | 4.19 | 11006 |
| 1742246400 | 4.28 | 0.04 | 0.94 | 4.42 | 4.42 | 4.242 | 9368 |
| 1741987680 | 4.24 | 0.01 | 0.24 | 4.23 | 4.24 | 4.22 | 13652 |
| 1741901340 | 4.23 | 0.01 | 0.24 | 4.3235 | 4.3235 | 4.23 | 5592 |
| 1741814940 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.176 | 5838 |
| 1741728480 | 4.16 | -0.01 | -0.12 | 4.2 | 4.205 | 4.11 | 19216 |
| 1741641600 | 4.165 | -0.09 | -2.00 | 4.23 | 4.23 | 4.16 | 9637 |
| 1741386000 | 4.25 | 0.07 | 1.58 | 4.306 | 4.325 | 4.25 | 16944 |
| 1741300140 | 4.184 | 0.06 | 1.43 | 4.2997 | 4.2997 | 4.184 | 9783 |
| 1741213440 | 4.125 | 0.08 | 1.85 | 4.154 | 4.17 | 4.106 | 10789 |
| 1741126800 | 4.05 | 0.02 | 0.50 | 4 | 4.075 | 4 | 3576 |
| 1741040760 | 4.03 | 0.14 | 3.60 | 4.03 | 4.05 | 4.01 | 31412 |
| 1740781260 | 3.89 | -0.01 | -0.13 | 3.9 | 3.91 | 3.884 | 17154 |
| 1740695340 | 3.895 | -0.01 | -0.32 | 3.93 | 3.93 | 3.89 | 26319 |
| 1740608400 | 3.9075 | -0.01 | -0.37 | 3.9 | 3.925 | 3.9 | 7190 |
| 1740522480 | 3.922 | -0.02 | -0.61 | 3.92 | 3.922 | 3.91 | 2408 |
| 1740435600 | 3.946 | -0.02 | -0.48 | 3.965 | 4.0145 | 3.91 | 48633 |
| 1740176400 | 3.965 | -0.08 | -1.98 | 3.975 | 3.975 | 3.9463 | 5044 |
| 1740090480 | 4.045 | -0.01 | -0.25 | 4.05 | 4.07 | 4.03 | 8207 |
| 1740003960 | 4.055 | 0.01 | 0.17 | 4.045 | 4.0599999 | 4.0199999 | 11323 |
| 1739917740 | 4.048 | -0.08 | -1.87 | 4.07 | 4.09 | 4.048 | 5377 |
| 1739572020 | 4.125 | -0.03 | -0.60 | 4.15 | 4.15 | 4.11 | 5613 |
| 1739485320 | 4.15 | 0.04 | 0.85 | 4.1577 | 4.19 | 4.08 | 30088 |
| 1739398920 | 4.115 | -0.03 | -0.65 | 4.105 | 4.13 | 4.1 | 6072 |
| 1739312940 | 4.142 | -0.03 | -0.67 | 4.15 | 4.1589 | 4.141 | 11339 |
| 1739226000 | 4.17 | 0.15 | 3.63 | 4.175 | 4.19 | 4.16 | 9298 |
| 1738967160 | 4.024 | 0.11 | 2.92 | 3.974 | 4.04 | 3.974 | 62958 |
| 1738880400 | 3.91 | 0.08 | 2.09 | 3.96 | 3.96 | 3.88 | 21957 |
| 1738794000 | 3.83 | 0 | 0.00 | 3.915 | 3.915 | 3.8 | 7290 |
| 1738708080 | 3.83 | -0.01 | -0.26 | 3.801 | 3.83 | 3.8 | 11053 |
| 1738621740 | 3.84 | -0.11 | -2.78 | 3.82 | 3.85 | 3.82 | 8930 |
| 1738362000 | 3.95 | -0.12 | -2.95 | 4.013 | 4.013 | 3.95 | 5497 |
| 1738276080 | 4.07 | 0.04 | 0.99 | 4.05 | 4.08 | 4.045 | 13190 |
| 1738189740 | 4.03 | 0.03 | 0.75 | 4.03 | 4.0302 | 3.99 | 8904 |
| 1738103280 | 4 | 0.09 | 2.30 | 4 | 4.01 | 3.99 | 9968 |
| 1738016820 | 3.91 | -0.04 | -1.01 | 3.92 | 3.98 | 3.9 | 107029 |
| 1737757440 | 3.95 | 0.16 | 4.08 | 3.94 | 3.96 | 3.93 | 50511 |
| 1737671220 | 3.795 | 0.13 | 3.41 | 3.79 | 3.82 | 3.77 | 43048 |
| 1737584640 | 3.67 | -0.04 | -1.08 | 3.59 | 3.71 | 3.59 | 23803 |
| 1737498540 | 3.71 | 0.06 | 1.72 | 3.705 | 3.728 | 3.6915 | 31862 |
| 1737152880 | 3.6474 | 0.05 | 1.29 | 3.645 | 3.66 | 3.642 | 4136 |
| 1737066420 | 3.6011 | -0.01 | -0.25 | 3.51 | 3.614 | 3.51 | 18304 |
| 1736979720 | 3.61 | 0.07 | 1.98 | 3.58 | 3.61 | 3.57 | 105839 |
| 1736893380 | 3.54 | -0.09 | -2.34 | 3.545 | 3.545 | 3.529 | 27932 |
| 1736806800 | 3.625 | 0 | 0.14 | 3.6148 | 3.64 | 3.58 | 31501 |
| 1736547720 | 3.62 | 0.02 | 0.70 | 3.64 | 3.64 | 3.6 | 15798 |
| 1736375340 | 3.595 | -0.03 | -0.72 | 3.595 | 3.6062 | 3.59 | 75260 |
| 1736288940 | 3.621 | -0.03 | -0.79 | 3.625 | 3.64 | 3.61 | 11946 |
| 1736202360 | 3.65 | -0.04 | -1.08 | 3.678 | 3.684 | 3.65 | 14896 |
| 1735942980 | 3.69 | 0.04 | 1.10 | 3.69 | 3.71 | 3.66 | 21856 |
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
