Più Attivi
Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.
Sei già registrato? Accedi
NYSE (Cae Inc) |
Ora | Prezzo | Vol | Tipo | B/S | Den. | Lett. | Ind. Acq | Total Volume | Num | Merc. |
---|---|---|---|---|---|---|---|---|---|---|
00:00:00 | 24,54 | 19.162 | 23,0000 | 26,63 | 295.079 | 5352 | nyse | |||
23:30:00 | 24,54 | 19.162 | 23,0000 | 26,63 | 295.079 | 5351 | nyse | |||
21:45:10 | 24,5459 | 41.499 | avg. | Acq | 24,06 | 25,0000 | 295.079 | 5350 | nyse | |
21:38:33 | 24,54 | 514 | form t | Acq | 24,06 | 25,0000 | 253.580 | 5349 | nyse | |
21:10:00 | 24,54 | 19.162 | 24,34 | 24,74 | 253.066 | 5348 | nyse | |||
21:08:42 | 24,5424 | 242 | avg. | Acq | 24,34 | 24,74 | 253.066 | 5347 | nyse | |
21:04:44 | 24,35 | 2 | basket idx | Vend | 24,34 | 24,74 | 252.824 | 5346 | nyse | |
21:01:26 | 24,54 | 81 | basket idx | 24,34 | 24,74 | 252.822 | 5345 | nyse | ||
21:01:26 | 24,54 | 1.691 | 24,34 | 24,74 | 252.741 | 5344 | nyse | |||
21:01:26 | 24,54 | 1.200 | 24,34 | 24,74 | 251.050 | 5343 | nyse | |||
21:01:26 | 24,54 | 643 | 24,34 | 24,74 | 249.850 | 5342 | nyse | |||
21:01:26 | 24,54 | 2.820 | 24,34 | 24,74 | 249.207 | 5341 | nyse | |||
21:00:02 | 24,54 | 19.162 | 24,34 | 24,63 | 246.387 | 5340 | nyse | |||
21:00:02 | 24,54 | 19.162 | Acq | 24,34 | 24,63 | 246.387 | 5339 | nyse | ||
21:00:00 | 24,535 | 1 | 24,52 | 24,55 | 227.225 | 5338 | nyse | |||
21:00:00 | 24,54 | 192 | 24,53 | 24,54 | 227.225 | 5337 | nyse | |||
21:00:00 | 24,53 | 59 | basket idx | Vend | 24,53 | 24,54 | 227.225 | 5336 | nyse | |
20:59:58 | 24,535 | 1 | basket idx | 24,53 | 24,54 | 227.166 | 5335 | nyse | ||
20:59:57 | 24,54 | 192 | Vend | 24,54 | 24,55 | 227.165 | 5334 | nyse | ||
20:59:57 | 24,54 | 8 | basket idx | Vend | 24,54 | 24,55 | 226.973 | 5333 | nyse | |
20:59:57 | 24,55 | 1 | basket idx | Acq | 24,54 | 24,55 | 226.965 | 5332 | nyse | |
20:59:55 | 24,54 | 7 | basket idx | 24,54 | 24,54 | 226.964 | 5331 | nyse | ||
20:59:55 | 24,54 | 13 | basket idx | Vend | 24,54 | 24,55 | 226.957 | 5330 | nyse | |
20:59:55 | 24,54 | 40 | basket idx | Vend | 24,54 | 24,55 | 226.944 | 5329 | nyse | |
20:59:55 | 24,545 | 31 | basket idx | 24,54 | 24,55 | 226.904 | 5328 | nyse | ||
20:59:55 | 24,547 | 4 | basket idx | Acq | 24,54 | 24,55 | 226.873 | 5327 | nyse | |
20:59:55 | 24,54 | 1 | basket idx | Vend | 24,54 | 24,55 | 226.869 | 5326 | nyse | |
20:59:55 | 24,54 | 10 | basket idx | Vend | 24,54 | 24,55 | 226.868 | 5325 | nyse | |
20:59:55 | 24,55 | 4 | basket idx | Acq | 24,54 | 24,55 | 226.858 | 5324 | nyse | |
20:59:54 | 24,54 | 60 | basket idx | Vend | 24,54 | 24,55 | 226.854 | 5323 | nyse | |
20:59:54 | 24,545 | 18 | basket idx | 24,54 | 24,55 | 226.794 | 5322 | nyse | ||
20:59:54 | 24,545 | 81 | basket idx | 24,54 | 24,55 | 226.776 | 5321 | nyse | ||
20:59:54 | 24,55 | 31 | basket idx | Acq | 24,54 | 24,55 | 226.695 | 5320 | nyse | |
20:59:54 | 24,55 | 80 | basket idx | Acq | 24,54 | 24,55 | 226.664 | 5319 | nyse | |
20:59:54 | 24,55 | 100 | Acq | 24,54 | 24,55 | 226.584 | 5318 | nyse | ||
20:59:54 | 24,55 | 100 | Acq | 24,54 | 24,55 | 226.484 | 5317 | nyse | ||
20:59:54 | 24,54 | 1 | basket idx | Acq | 24,53 | 24,54 | 226.384 | 5316 | nyse | |
20:59:54 | 24,54 | 412 | burst | Acq | 24,53 | 24,54 | 226.383 | 5315 | nyse | |
20:59:54 | 24,54 | 1.979 | Acq | 24,53 | 24,54 | 225.971 | 5314 | nyse | ||
20:59:53 | 24,535 | 96 | basket idx | 24,53 | 24,54 | 223.992 | 5313 | nyse | ||
20:59:53 | 24,535 | 4 | basket idx | 24,53 | 24,54 | 223.896 | 5312 | nyse | ||
20:59:53 | 24,535 | 96 | basket idx | 24,53 | 24,54 | 223.892 | 5311 | nyse | ||
20:59:52 | 24,53 | 13 | basket idx | Vend | 24,53 | 24,54 | 223.796 | 5310 | nyse | |
20:59:52 | 24,53 | 100 | Vend | 24,53 | 24,54 | 223.783 | 5309 | nyse | ||
20:59:51 | 24,54 | 4 | basket idx | Acq | 24,53 | 24,54 | 223.683 | 5308 | nyse | |
20:59:51 | 24,535 | 1 | basket idx | 24,53 | 24,54 | 223.679 | 5307 | nyse | ||
20:59:51 | 24,535 | 4 | basket idx | 24,53 | 24,54 | 223.678 | 5306 | nyse | ||
20:59:51 | 24,54 | 19 | basket idx | Acq | 24,53 | 24,54 | 223.674 | 5305 | nyse | |
20:59:51 | 24,535 | 2 | basket idx | 24,53 | 24,54 | 223.655 | 5304 | nyse | ||
20:59:51 | 24,535 | 17 | basket idx | 24,53 | 24,54 | 223.653 | 5303 | nyse | ||
20:59:51 | 24,54 | 42 | basket idx | Acq | 24,53 | 24,54 | 223.636 | 5302 | nyse | |
20:59:50 | 24,53 | 1 | basket idx | Vend | 24,53 | 24,54 | 223.594 | 5301 | nyse | |
20:59:50 | 24,54 | 1 | basket idx | Acq | 24,53 | 24,54 | 223.593 | 5300 | nyse | |
20:59:50 | 24,53 | 22 | basket idx | Vend | 24,53 | 24,54 | 223.592 | 5299 | nyse | |
20:59:49 | 24,54 | 3 | basket idx | Acq | 24,53 | 24,54 | 223.570 | 5298 | nyse | |
20:59:49 | 24,535 | 25 | basket idx | 24,53 | 24,54 | 223.567 | 5297 | nyse | ||
20:59:49 | 24,535 | 1 | basket idx | 24,53 | 24,54 | 223.542 | 5296 | nyse | ||
20:59:49 | 24,54 | 4 | basket idx | Acq | 24,53 | 24,54 | 223.541 | 5295 | nyse | |
20:59:49 | 24,54 | 1 | basket idx | Acq | 24,53 | 24,54 | 223.537 | 5294 | nyse | |
20:59:49 | 24,54 | 15 | basket idx | Acq | 24,52 | 24,54 | 223.536 | 5293 | nyse | |
20:59:49 | 24,54 | 4 | basket idx | Acq | 24,52 | 24,54 | 223.521 | 5292 | nyse | |
20:59:49 | 24,54 | 71 | basket idx | Acq | 24,52 | 24,54 | 223.517 | 5291 | nyse | |
20:59:48 | 24,54 | 11 | basket idx | Acq | 24,52 | 24,54 | 223.446 | 5290 | nyse | |
20:59:47 | 24,54 | 51 | basket idx | Acq | 24,52 | 24,54 | 223.435 | 5289 | nyse | |
20:59:47 | 24,54 | 78 | basket idx | Acq | 24,52 | 24,54 | 223.384 | 5288 | nyse | |
20:59:47 | 24,53 | 1 | basket idx | 24,52 | 24,54 | 223.306 | 5287 | nyse | ||
20:59:47 | 24,53 | 10 | basket idx | 24,52 | 24,54 | 223.305 | 5286 | nyse | ||
20:59:46 | 24,53 | 100 | 24,52 | 24,54 | 223.295 | 5285 | nyse | |||
20:59:45 | 24,54 | 14 | basket idx | Acq | 24,52 | 24,54 | 223.195 | 5284 | nyse | |
20:59:45 | 24,54 | 18 | basket idx | Acq | 24,52 | 24,54 | 223.181 | 5283 | nyse | |
20:59:44 | 24,54 | 100 | Acq | 24,52 | 24,54 | 223.163 | 5282 | nyse | ||
20:59:44 | 24,52 | 1 | basket idx | Vend | 24,52 | 24,54 | 223.063 | 5281 | nyse | |
20:59:43 | 24,53 | 100 | burst | 24,53 | 24,53 | 223.062 | 5280 | nyse | ||
20:59:43 | 24,53 | 100 | burst | 24,53 | 24,53 | 222.962 | 5279 | nyse | ||
20:59:43 | 24,53 | 100 | burst | 24,53 | 24,53 | 222.862 | 5278 | nyse | ||
20:59:43 | 24,53 | 5 | basket idx | Vend | 24,53 | 24,54 | 222.762 | 5277 | nyse | |
20:59:43 | 24,53 | 362 | burst | Vend | 24,53 | 24,54 | 222.757 | 5276 | nyse | |
20:59:43 | 24,53 | 100 | Vend | 24,53 | 24,54 | 222.395 | 5275 | nyse | ||
20:59:40 | 24,538 | 100 | Acq | 24,53 | 24,54 | 222.295 | 5274 | nyse | ||
20:59:40 | 24,54 | 100 | Acq | 24,53 | 24,54 | 222.195 | 5273 | nyse | ||
20:59:40 | 24,54 | 299 | burst | Acq | 24,53 | 24,54 | 222.095 | 5272 | nyse | |
20:59:40 | 24,54 | 1 | basket idx | Acq | 24,53 | 24,54 | 221.796 | 5271 | nyse | |
20:59:40 | 24,53 | 2 | basket idx | Vend | 24,53 | 24,54 | 221.795 | 5270 | nyse | |
20:59:40 | 24,54 | 100 | burst | Acq | 24,53 | 24,54 | 221.793 | 5269 | nyse | |
20:59:40 | 24,53 | 21 | basket idx | Vend | 24,53 | 24,54 | 221.693 | 5268 | nyse | |
20:59:40 | 24,53 | 1 | basket idx | Vend | 24,53 | 24,54 | 221.672 | 5267 | nyse | |
20:59:40 | 24,54 | 9 | basket idx | Acq | 24,53 | 24,54 | 221.671 | 5266 | nyse | |
20:59:40 | 24,54 | 400 | burst | Acq | 24,53 | 24,54 | 221.662 | 5265 | nyse | |
20:59:40 | 24,53 | 10 | basket idx | Vend | 24,53 | 24,54 | 221.262 | 5264 | nyse | |
20:59:40 | 24,53 | 1 | basket idx | 24,52 | 24,54 | 221.252 | 5263 | nyse | ||
20:59:40 | 24,53 | 100 | burst | Acq | 24,52 | 24,53 | 221.251 | 5262 | nyse | |
20:59:40 | 24,53 | 100 | burst | Acq | 24,52 | 24,53 | 221.151 | 5261 | nyse | |
20:59:40 | 24,54 | 512 | burst | Acq | 24,52 | 24,53 | 221.051 | 5260 | nyse | |
20:59:40 | 24,53 | 688 | burst | Acq | 24,52 | 24,53 | 220.539 | 5259 | nyse | |
20:59:40 | 24,54 | 400 | burst | Acq | 24,52 | 24,53 | 219.851 | 5258 | nyse | |
20:59:39 | 24,53 | 1 | basket idx | Acq | 24,52 | 24,53 | 219.451 | 5257 | nyse | |
20:59:38 | 24,52 | 1 | basket idx | Vend | 24,52 | 24,53 | 219.450 | 5256 | nyse | |
20:59:38 | 24,52 | 20 | basket idx | Vend | 24,52 | 24,53 | 219.449 | 5255 | nyse | |
20:59:38 | 24,525 | 100 | 24,52 | 24,53 | 219.429 | 5254 | nyse | |||
20:59:37 | 24,53 | 85 | basket idx | Acq | 24,52 | 24,53 | 219.329 | 5253 | nyse |
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