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 | 2.33 | 1.78653580739 | 130.42 | 133.09 | 127.88 | 1286256 | 131.22583323 | FU |
| 4 | -2.32 | -1.71762789665 | 135.07 | 136.98 | 125.75 | 1188755 | 132.65848423 | FU |
| 12 | 6.74 | 5.34878184271 | 126.01 | 136.98 | 124.9 | 2015344 | 129.4935804 | FU |
| 26 | -0.2 | -0.150432493419 | 132.95 | 136.98 | 118.13 | 2047388 | 128.80750588 | FU |
| 52 | 5.67 | 4.46175637394 | 127.08 | 140.26 | 118.13 | 1961064 | 129.43643116 | FU |
| 156 | 15.79 | 13.5003419973 | 116.96 | 140.26 | 96.05 | 1808563 | 120.20789436 | FU |
| 260 | 52.75 | 65.9375 | 80 | 140.26 | 72.04 | 2078932 | 115.12160595 | FU |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744839000 | 131.16 | -0.96 | -0.73 | 132.68 | 132.68 | 131.06 | 1774525 |
| 1744752600 | 132.12 | -0.46 | -0.35 | 132 | 133.05 | 131.58 | 1739800 |
| 1744666200 | 132.58 | 1.62 | 1.24 | 132.25 | 133.09 | 131.44999 | 814168 |
| 1744407000 | 130.96 | 1.75 | 1.35 | 130 | 131.44 | 129.02 | 970000 |
| 1744320600 | 129.21 | -1.38 | -1.06 | 130.41999 | 130.62 | 127.88 | 1132787 |
| 1744234200 | 130.59 | 4.03 | 3.18 | 125.75 | 132.6 | 125.75 | 1679006 |
| 1744147800 | 126.56 | -2.09 | -1.62 | 129.77 | 130.66999 | 126.31 | 855972 |
| 1744061400 | 128.65 | -1.54 | -1.18 | 129.82 | 131.38 | 126.86 | 1571547 |
| 1743802200 | 130.19 | -4.06 | -3.02 | 132.18 | 132.18 | 129.41999 | 933830 |
| 1743715800 | 134.25 | 0.25 | 0.19 | 133.16 | 135.72 | 133.05 | 1286800 |
| 1743629400 | 134 | -0.08 | -0.06 | 134.08 | 134.72999 | 133.46 | 2523305 |
| 1743542940 | 134.08 | 0.95 | 0.71 | 133.87 | 135.1 | 133.1 | 750152 |
| 1743456600 | 133.13 | -2.35 | -1.73 | 133.88 | 134.22999 | 133.13 | 673243 |
| 1743197400 | 135.47999 | -0.86 | -0.63 | 136 | 136.13999 | 134.41 | 692087 |
| 1743111000 | 136.34 | 0.73 | 0.54 | 135.4 | 136.97999 | 135.11 | 1166640 |
| 1743024600 | 135.61 | 0.21 | 0.16 | 135.31 | 136.08 | 135.25 | 871763 |
| 1742938200 | 135.4 | 0.85 | 0.63 | 134.57 | 136.63 | 134.57 | 958062 |
| 1742851740 | 134.55 | -0.75 | -0.55 | 134.94999 | 135.5 | 134.07 | 1029031 |
| 1742592600 | 135.3 | -0.05 | -0.04 | 135.35 | 135.72999 | 134.88 | 608903 |
| 1742506200 | 135.35 | -0.5 | -0.37 | 135.07 | 135.84 | 134.88 | 1743480 |
| 1742419800 | 135.85 | 1.1 | 0.82 | 134.72999 | 136.16 | 134.62 | 3518600 |
| 1742333400 | 134.75 | 0.98 | 0.73 | 134.49 | 134.91 | 133.77 | 1378399 |
| 1742247000 | 133.77 | 1.77 | 1.34 | 132.04 | 134.34 | 132 | 2781132 |
| 1741987800 | 132 | 3.55 | 2.76 | 129.16999 | 132.26 | 129.16999 | 1305337 |
| 1741901400 | 128.44999 | 1.68 | 1.33 | 126.77 | 128.77 | 126.49 | 777754 |
| 1741814940 | 126.77 | 0.28 | 0.22 | 126.3 | 126.92 | 125.89 | 2270709 |
| 1741728600 | 126.49 | -0.89 | -0.70 | 127.1 | 127.24 | 125.41 | 2539657 |
| 1741642140 | 127.38 | -0.5 | -0.39 | 126.55 | 127.66 | 126.31 | 1617465 |
| 1741382940 | 127.88 | 1.76 | 1.40 | 125.63 | 128.72999 | 125.3 | 2919365 |
| 1741296540 | 126.12 | 0.27 | 0.21 | 125.55 | 127 | 125.5 | 5408005 |
| 1741210140 | 125.85 | 0.1 | 0.08 | 125.75 | 126.25 | 125.65 | 1394700 |
| 1740778200 | 125.75 | -1.9 | -1.49 | 127.25 | 127.79 | 125.45 | 1919464 |
| 1740691740 | 127.65 | -0.04 | -0.03 | 127.68 | 128.38 | 127.21 | 2300662 |
| 1740605400 | 127.69 | -1.16 | -0.90 | 129.75 | 129.75 | 127.61 | 3420773 |
| 1740519000 | 128.85 | 0.55 | 0.43 | 128.56 | 129.66 | 128.56 | 4885349 |
| 1740432540 | 128.3 | -1.64 | -1.26 | 130.27 | 130.37 | 128.01 | 1339644 |
| 1740173400 | 129.94 | -0.48 | -0.37 | 130.51 | 130.51 | 129.38 | 1920300 |
| 1740087000 | 130.41999 | 0.32 | 0.25 | 130.58 | 130.82 | 129.93 | 1135533 |
| 1740000540 | 130.1 | -1.23 | -0.94 | 130.33 | 130.86 | 129.91999 | 2129457 |
| 1739914140 | 131.33 | -0.07 | -0.05 | 131.4 | 132.26 | 130.91 | 2246513 |
| 1739827800 | 131.4 | 0.44 | 0.34 | 131.56 | 132.5 | 131.4 | 2524304 |
| 1739568600 | 130.96 | 3.23 | 2.53 | 128.68 | 131.41999 | 128.56 | 1844094 |
| 1739482140 | 127.73 | 0.63 | 0.50 | 127.1 | 127.79 | 126.58 | 2560947 |
| 1739395740 | 127.1 | -2.25 | -1.74 | 128 | 128.24 | 126.91 | 3514854 |
| 1739309400 | 129.35 | 1.04 | 0.81 | 128.56 | 129.8 | 128.53 | 3190339 |
| 1739222940 | 128.31 | 0.91 | 0.71 | 128.25 | 129.29 | 128.09 | 3021580 |
| 1738963800 | 127.4 | -1.65 | -1.28 | 129.06 | 129.41 | 127.07 | 3494296 |
| 1738877340 | 129.05 | 0.73 | 0.57 | 128.4 | 129.28 | 128.07 | 1749621 |
| 1738790940 | 128.32 | 0.4 | 0.31 | 128 | 128.72 | 127.46 | 1711272 |
| 1738704600 | 127.92 | -0.76 | -0.59 | 128.66999 | 128.68 | 127.5 | 2739300 |
| 1738618200 | 128.68 | -0.19 | -0.15 | 128.6 | 129.35 | 128.4 | 2415452 |
| 1738358940 | 128.87 | -0.9 | -0.69 | 129.59 | 130.38999 | 128.87 | 3536596 |
| 1738272540 | 129.77 | 3.57 | 2.83 | 126.9 | 130.09 | 126.84 | 3787200 |
| 1738186200 | 126.2 | -0.55 | -0.43 | 127.53 | 127.63 | 126.06 | 1275554 |
| 1738099740 | 126.75 | -0.93 | -0.73 | 127.68 | 127.68 | 126.75 | 1837065 |
| 1738013340 | 127.68 | 2.6 | 2.08 | 125.64 | 127.69 | 125.04 | 2555697 |
| 1737754200 | 125.08 | -0.12 | -0.10 | 125.14 | 125.67 | 124.9 | 2183711 |
| 1737667740 | 125.2 | -0.81 | -0.64 | 126.01 | 126.78 | 124.92 | 1964137 |
| 1737581400 | 126.01 | 0 | 0.00 | 126.01 | 126.01 | 126.01 | 0 |
| 1737495000 | 126.01 | 0.51 | 0.41 | 125.19 | 126.25 | 125.03 | 1476131 |
| 1737408600 | 125.5 | 0.55 | 0.44 | 124.77 | 125.98 | 124.19 | 934347 |
| 1737149400 | 124.95 | 0.92 | 0.74 | 124.07 | 125.43 | 123.79 | 1643014 |
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
