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 | -0.32 | -0.398406374502 | 80.32 | 84.32 | 80 | 1056 | 81.93288906 | DR |
| 4 | 7.2 | 9.89010989011 | 72.8 | 84.32 | 72.17 | 488 | 81.49262271 | DR |
| 12 | 20.12 | 33.6005344021 | 59.88 | 84.32 | 54.25 | 878 | 67.40146531 | DR |
| 26 | 20.12 | 33.6005344021 | 59.88 | 84.32 | 51.41 | 824 | 62.74287945 | DR |
| 52 | 22.82 | 39.9090591116 | 57.18 | 84.32 | 51.2 | 599 | 61.18001931 | DR |
| 156 | 55.71 | 229.353643475 | 24.29 | 84.32 | 21.78 | 395 | 53.65752881 | DR |
| 260 | 62.78 | 364.576074332 | 17.22 | 84.32 | 13.78 | 350 | 47.67099165 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 82.32 | -2 | -2.37 | 82.58 | 82.7 | 82.32 | 654 |
| 1742333400 | 84.32 | 1.95 | 2.37 | 83.6 | 84.32 | 83.38 | 654 |
| 1742247000 | 82.37 | 0.37 | 0.45 | 82.4 | 82.4 | 82.32 | 1720 |
| 1741987800 | 82 | 1.76 | 2.19 | 82 | 82 | 82 | 710 |
| 1741901400 | 80.24 | -0.88 | -1.08 | 80.32 | 80.64 | 80.08 | 1544 |
| 1741814940 | 81.12 | 1.2 | 1.50 | 81.12 | 81.12 | 81.12 | 713 |
| 1741728600 | 79.92 | -0.24 | -0.30 | 79.92 | 79.92 | 79.92 | 470 |
| 1741642140 | 80.16 | -2.16 | -2.62 | 81.2 | 81.2 | 79.76 | 514 |
| 1741382940 | 82.32 | 2.48 | 3.11 | 81.6 | 82.38 | 81.6 | 1101 |
| 1741296540 | 79.84 | 0.64 | 0.81 | 82.32 | 82.32 | 79.84 | 580 |
| 1741210140 | 79.2 | 2.65 | 3.46 | 80.56 | 80.56 | 79.2 | 3 |
| 1740778200 | 76.55 | -0.9 | -1.16 | 77.45 | 77.5 | 76 | 63 |
| 1740691740 | 77.45 | -0.92 | -1.17 | 78.37 | 78.48 | 77.05 | 8 |
| 1740605400 | 78.37 | 1.58 | 2.06 | 77.44 | 78.37 | 77.44 | 11 |
| 1740519000 | 76.79 | 2.8 | 3.78 | 76.58 | 76.79 | 76.58 | 27 |
| 1740432540 | 73.99 | 1.4 | 1.93 | 73.5 | 73.99 | 73.5 | 4 |
| 1740173400 | 72.59 | 0.42 | 0.58 | 72.59 | 72.59 | 72.59 | 1 |
| 1740087000 | 72.17 | 0.17 | 0.24 | 72.8 | 72.8 | 72.17 | 4 |
| 1740000540 | 72 | -1.5 | -2.04 | 72.59 | 73.5 | 72 | 7 |
| 1739914140 | 73.5 | 7.5 | 11.36 | 72 | 73.57 | 72 | 89 |
| 1739827800 | 66 | -6.05 | -8.40 | 70.01 | 70.3 | 66 | 74 |
| 1739568600 | 72.05 | 0.44 | 0.61 | 73.01 | 73.22 | 72.02 | 1009 |
| 1739482140 | 71.61 | 0 | 0.00 | 71.61 | 71.61 | 71.61 | 0 |
| 1739395740 | 71.61 | 2.21 | 3.18 | 70.84 | 71.61 | 70.84 | 20 |
| 1739309400 | 69.4 | 0.85 | 1.24 | 69.4 | 69.4 | 69.4 | 1 |
| 1739222940 | 68.55 | -0.75 | -1.08 | 69 | 69 | 68.55 | 4 |
| 1738963800 | 69.3 | 0 | 0.00 | 69.3 | 69.3 | 69.3 | 3 |
| 1738877340 | 69.3 | 2.6 | 3.90 | 69.16 | 69.3 | 69.16 | 4 |
| 1738790940 | 66.7 | 1.48 | 2.27 | 66.849999 | 66.849999 | 66.7 | 45 |
| 1738704600 | 65.22 | 0.82 | 1.27 | 65.099999 | 66.12 | 65.099999 | 7 |
| 1738618200 | 64.4 | -2.38 | -3.56 | 64.47 | 64.519999 | 63.6 | 25549 |
| 1738358940 | 66.78 | -2.57 | -3.71 | 67.55 | 67.55 | 66.78 | 97 |
| 1738272540 | 69.35 | 1.31 | 1.93 | 68 | 69.35 | 68 | 81 |
| 1738186200 | 68.04 | 1.26 | 1.89 | 68.04 | 68.04 | 68.04 | 74 |
| 1738099740 | 66.78 | 0.49 | 0.74 | 66.78 | 66.78 | 66.78 | 10 |
| 1738013340 | 66.29 | 0.84 | 1.28 | 67.41 | 67.41 | 66.29 | 10 |
| 1737754200 | 65.45 | 1.15 | 1.79 | 65.45 | 65.45 | 65.45 | 5 |
| 1737667800 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1737581400 | 64.3 | -0.06 | -0.09 | 64.3 | 64.3 | 64.3 | 2400 |
| 1737495000 | 64.36 | 0 | 0.00 | 64.36 | 64.36 | 64.36 | 20 |
| 1737408600 | 64.36 | 0 | 0.00 | 64.36 | 64.36 | 64.36 | 1 |
| 1737149400 | 64.36 | -0.68 | -1.05 | 64.36 | 64.36 | 64.36 | 3 |
| 1737062940 | 65.04 | 0.08 | 0.12 | 64.68 | 65.099999 | 64.68 | 14 |
| 1736976540 | 64.959999 | 0.58 | 0.90 | 64.4 | 64.959999 | 64.4 | 18 |
| 1736890140 | 64.379999 | -0.06 | -0.09 | 63.78 | 64.379999 | 63.78 | 51 |
| 1736803740 | 64.44 | 2.46 | 3.97 | 62.46 | 64.44 | 62.46 | 17 |
| 1736544540 | 61.98 | -0.42 | -0.67 | 61.86 | 61.98 | 61.86 | 35 |
| 1736458140 | 62.4 | 0 | 0.00 | 62.4 | 62.4 | 62.4 | 0 |
| 1736371740 | 62.4 | 2.59 | 4.33 | 62.14 | 62.4 | 62.14 | 50 |
| 1736285400 | 59.81 | -1.53 | -2.49 | 59.81 | 59.81 | 59.81 | 16 |
| 1736198940 | 61.34 | 3.14 | 5.40 | 58.5 | 61.92 | 58.5 | 6974 |
| 1735939740 | 58.2 | 0.69 | 1.20 | 58 | 58.2 | 58 | 20 |
| 1735853400 | 57.51 | -2.73 | -4.53 | 59.24 | 59.24 | 54.25 | 156 |
| 1735594140 | 60.24 | 0 | 0.00 | 60.24 | 60.24 | 60.24 | 0 |
| 1735334940 | 60.24 | -0.36 | -0.59 | 60.24 | 60.24 | 60.24 | 1 |
| 1735248540 | 60.6 | 0.6 | 1.00 | 59.88 | 60.6 | 59.88 | 3 |
| 1734989340 | 60 | 1.1 | 1.87 | 58.9 | 60 | 58.9 | 24 |
| 1734730200 | 58.9 | -0.32 | -0.54 | 59.34 | 59.34 | 58.9 | 2 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: help@advfn.com
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
