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 | 0.09 | 0.947368421053 | 9.5 | 9.92 | 9.3 | 977620 | 9.66520448 | CS |
| 4 | 0.76 | 8.60702151755 | 8.83 | 9.92 | 8.7 | 863506 | 9.27840489 | CS |
| 12 | 1.28 | 15.4031287605 | 8.31 | 9.92 | 8.11 | 736896 | 9.08322126 | CS |
| 26 | -1.6 | -14.2984807864 | 11.19 | 11.29 | 8.11 | 912673 | 9.59887584 | CS |
| 52 | -4 | -29.4334069169 | 13.59 | 14.1 | 8.11 | 981420 | 10.87676922 | CS |
| 156 | 2.16 | 29.0713324361 | 7.43 | 14.26 | 5.66 | 1028379 | 10.67632166 | CS |
| 260 | 4.99 | 108.47826087 | 4.6 | 14.26 | 3.28 | 1285844 | 8.52965525 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 9.59 | -0.08 | -0.83 | 9.65 | 9.71 | 9.38 | 876300 |
| 1743111000 | 9.67 | -0.04 | -0.41 | 9.75 | 9.7899999 | 9.61 | 444600 |
| 1743024600 | 9.71 | 0.13 | 1.36 | 9.59 | 9.86 | 9.55 | 824800 |
| 1742938200 | 9.58 | -0.21 | -2.15 | 9.7899999 | 9.7899999 | 9.55 | 1232700 |
| 1742851740 | 9.7899999 | 0.15 | 1.56 | 9.64 | 9.92 | 9.55 | 840600 |
| 1742592600 | 9.64 | 0.03 | 0.31 | 9.5 | 9.7 | 9.3 | 1545400 |
| 1742506200 | 9.61 | -0.08 | -0.83 | 9.63 | 9.72 | 9.6 | 441000 |
| 1742419800 | 9.69 | 0.11 | 1.15 | 9.58 | 9.76 | 9.5 | 561900 |
| 1742333400 | 9.58 | -0.07 | -0.73 | 9.56 | 9.69 | 9.4 | 796800 |
| 1742247000 | 9.65 | 0.16 | 1.69 | 9.43 | 9.66 | 9.43 | 606400 |
| 1741987800 | 9.49 | 0.39 | 4.29 | 9.07 | 9.49 | 9.07 | 610400 |
| 1741901400 | 9.1 | 0.01 | 0.11 | 9.03 | 9.17 | 8.97 | 441500 |
| 1741814940 | 9.09 | 0.03 | 0.33 | 8.99 | 9.18 | 8.99 | 443300 |
| 1741728600 | 9.06 | 0.11 | 1.23 | 9.0399999 | 9.14 | 8.96 | 582100 |
| 1741642140 | 8.95 | -0.11 | -1.21 | 8.97 | 9.15 | 8.95 | 487700 |
| 1741382940 | 9.06 | 0.22 | 2.49 | 8.75 | 9.06 | 8.75 | 776400 |
| 1741296540 | 8.84 | 0.12 | 1.38 | 8.8 | 8.97 | 8.72 | 595100 |
| 1741210140 | 8.72 | -0.11 | -1.25 | 8.85 | 8.93 | 8.7 | 448000 |
| 1740778200 | 8.83 | -0.07 | -0.79 | 8.83 | 9.02 | 8.7899999 | 3864400 |
| 1740691740 | 8.9 | 0.01 | 0.11 | 8.81 | 8.95 | 8.81 | 647500 |
| 1740605400 | 8.89 | -0.17 | -1.88 | 9.11 | 9.11 | 8.88 | 893800 |
| 1740519000 | 9.06 | -0.06 | -0.66 | 9.09 | 9.23 | 8.94 | 917500 |
| 1740432540 | 9.1199999 | -0.13 | -1.41 | 9.24 | 9.2899999 | 9.1 | 1243300 |
| 1740173400 | 9.25 | 0.15 | 1.65 | 9.1 | 9.25 | 9.03 | 1032300 |
| 1740087000 | 9.1 | -0.02 | -0.22 | 9.13 | 9.3 | 9.08 | 851300 |
| 1740000540 | 9.1199999 | -0.36 | -3.80 | 9.44 | 9.46 | 9.1 | 1259600 |
| 1739914140 | 9.48 | -0.12 | -1.25 | 9.58 | 9.64 | 9.39 | 1407500 |
| 1739827800 | 9.6 | 0.12 | 1.27 | 9.41 | 9.75 | 9.41 | 784300 |
| 1739568600 | 9.48 | 0.41 | 4.52 | 9.07 | 9.48 | 9.07 | 747100 |
| 1739482140 | 9.07 | -0.05 | -0.55 | 9.13 | 9.15 | 8.98 | 639200 |
| 1739395740 | 9.1199999 | -0.28 | -2.98 | 9.32 | 9.32 | 9.11 | 408700 |
| 1739309400 | 9.4 | 0.18 | 1.95 | 9.17 | 9.43 | 9.17 | 360100 |
| 1739222940 | 9.22 | 0 | 0.00 | 9.2899999 | 9.42 | 9.17 | 445700 |
| 1738963800 | 9.22 | -0.06 | -0.65 | 9.22 | 9.35 | 9.14 | 421800 |
| 1738877340 | 9.28 | 0.08 | 0.87 | 9.26 | 9.33 | 9.19 | 396600 |
| 1738790940 | 9.2 | -0.21 | -2.23 | 9.41 | 9.45 | 9.19 | 543000 |
| 1738704600 | 9.41 | 0.19 | 2.06 | 9.16 | 9.5 | 9.16 | 769300 |
| 1738618200 | 9.22 | 0.05 | 0.55 | 9.0399999 | 9.25 | 9.0399999 | 502400 |
| 1738358940 | 9.17 | -0.08 | -0.86 | 9.27 | 9.28 | 9.15 | 479200 |
| 1738272540 | 9.25 | 0.44 | 4.99 | 8.81 | 9.25 | 8.81 | 982000 |
| 1738186200 | 8.81 | 0.07 | 0.80 | 8.73 | 8.91 | 8.7 | 666900 |
| 1738099740 | 8.74 | -0.12 | -1.35 | 8.85 | 8.86 | 8.69 | 453700 |
| 1738013340 | 8.86 | 0.06 | 0.68 | 8.82 | 8.98 | 8.71 | 1326400 |
| 1737754200 | 8.8 | 0.2 | 2.33 | 8.72 | 8.81 | 8.5399999 | 708600 |
| 1737667740 | 8.6 | -0.06 | -0.69 | 8.66 | 8.69 | 8.56 | 345200 |
| 1737581400 | 8.66 | 0.03 | 0.35 | 8.63 | 8.71 | 8.6 | 1026400 |
| 1737495000 | 8.63 | -0.04 | -0.46 | 8.6 | 8.7 | 8.56 | 494800 |
| 1737408600 | 8.67 | 0.1 | 1.17 | 8.58 | 8.74 | 8.47 | 365100 |
| 1737149400 | 8.57 | 0.15 | 1.78 | 8.46 | 8.61 | 8.33 | 407700 |
| 1737062940 | 8.42 | -0.29 | -3.33 | 8.65 | 8.69 | 8.42 | 546100 |
| 1736976540 | 8.71 | 0.49 | 5.96 | 8.24 | 8.71 | 8.24 | 924300 |
| 1736890140 | 8.22 | -0.01 | -0.12 | 8.22 | 8.26 | 8.11 | 392100 |
| 1736803740 | 8.23 | 0.06 | 0.73 | 8.27 | 8.31 | 8.1199999 | 304200 |
| 1736544540 | 8.17 | -0.38 | -4.44 | 8.55 | 8.56 | 8.17 | 636800 |
| 1736458140 | 8.55 | -0.01 | -0.12 | 8.56 | 8.6199999 | 8.5 | 418500 |
| 1736371740 | 8.56 | -0.06 | -0.70 | 8.61 | 8.65 | 8.48 | 656300 |
| 1736285400 | 8.6199999 | 0.02 | 0.23 | 8.61 | 8.77 | 8.58 | 705600 |
| 1736198940 | 8.6 | 0.19 | 2.26 | 8.4 | 8.6199999 | 8.38 | 662800 |
| 1735939740 | 8.41 | 0.11 | 1.33 | 8.31 | 8.48 | 8.25 | 712700 |
| 1735853400 | 8.3 | -0.27 | -3.15 | 8.42 | 8.42 | 8.21 | 1048200 |
| 1735594200 | 8.57 | -0.04 | -0.46 | 8.68 | 8.68 | 8.45 | 637100 |
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
