Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.695 | -21.5765479831 | 86.645 | 87.31 | 60.35 | 3295535 | 68.47820831 | SP |
| 4 | -47.21 | -40.9951372004 | 115.16 | 117.75 | 60.35 | 3275706 | 89.68252093 | SP |
| 12 | -43.15 | -38.8388838884 | 111.1 | 163.48 | 60.35 | 3276526 | 112.10178673 | SP |
| 26 | -113.15 | -62.4792932082 | 181.1 | 431.47 | 60.35 | 6065287 | 172.64937219 | SP |
| 52 | 19.49 | 40.2187371028 | 48.46 | 431.47 | 46.65 | 4380740 | 145.41456059 | SP |
| 156 | 41.11 | 153.166915052 | 26.84 | 431.47 | 21.3 | 2474187 | 100.74033075 | SP |
| 260 | 21.76 | 47.1097640182 | 46.19 | 431.47 | 17.56 | 1851937 | 86.84637268 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 67.44 | 2.32 | 3.56 | 66.42 | 68.86 | 65.3301 | 2387275 |
| 1782426600 | 65.12 | 1.38 | 2.17 | 66.08 | 67.25 | 63.09 | 2760935 |
| 1782340200 | 63.74 | -10.44 | -14.07 | 66.86 | 69.33 | 60.35 | 6202031 |
| 1782253800 | 74.18 | -9.14 | -10.97 | 75.35 | 76.33 | 73.4801 | 2621637 |
| 1782167400 | 83.32 | -1.63 | -1.92 | 86.645 | 87.31 | 82.8 | 1597535 |
| 1781821800 | 84.95 | -3.31 | -3.75 | 88.69 | 89.78 | 83.13 | 2923839 |
| 1781735400 | 88.26 | -8.58 | -8.86 | 97.275 | 100.85 | 87.6 | 3365103 |
| 1781649000 | 96.84 | -0.18 | -0.19 | 97.77 | 98.1697 | 94.9301 | 1438527 |
| 1781562600 | 97.02 | 6.34 | 6.99 | 99.54 | 100.09 | 96.14 | 2803293 |
| 1781303400 | 90.68 | 1.29 | 1.44 | 88.58 | 92.1699 | 86.6 | 2898651 |
| 1781217000 | 89.39 | 8.85 | 10.99 | 79.98 | 90.1 | 79.4 | 4031896 |
| 1781130600 | 80.54 | -3.78 | -4.48 | 82.1 | 85.665 | 80.3575 | 3264602 |
| 1781044200 | 84.32 | -7.86 | -8.53 | 92.78 | 94.66 | 81.93 | 5587035 |
| 1780957800 | 92.18 | 0.17 | 0.18 | 93.38 | 94.24 | 91.11 | 2422428 |
| 1780698600 | 92.01 | -17.84 | -16.24 | 100.09 | 100.66 | 91.43 | 6301600 |
| 1780612200 | 109.85 | 2.55 | 2.38 | 111.58 | 112.15 | 107.2 | 2611290 |
| 1780525800 | 107.3 | -5.94 | -5.25 | 109.905 | 110.33 | 106.865 | 2795944 |
| 1780439400 | 113.24 | 1.02 | 0.91 | 115.63 | 116.7697 | 112.06 | 2518448 |
| 1780353000 | 112.22 | -2.2 | -1.92 | 111.6 | 114.06 | 109.2 | 3333796 |
| 1780093800 | 114.42 | -0.05 | -0.04 | 115.16 | 117.75 | 111.35 | 2759828 |
| 1780007400 | 114.47 | 2.9 | 2.60 | 108.45 | 115.76 | 107.08 | 2974819 |
| 1779921000 | 111.57 | -7.47 | -6.28 | 109.38 | 112.93 | 109.38 | 3503941 |
| 1779834600 | 119.04 | 4.23 | 3.68 | 116.815 | 119.15 | 115.33 | 2797157 |
| 1779489000 | 114.81 | -3.51 | -2.97 | 116.28 | 117.0984 | 112.73 | 2411506 |
| 1779402600 | 118.32 | 2.44 | 2.11 | 112.06 | 119.39 | 111 | 2727238 |
| 1779316200 | 115.88 | 6.22 | 5.67 | 112.72 | 117.8562 | 111.16 | 2387598 |
| 1779229800 | 109.66 | -10.71 | -8.90 | 108.94 | 112.75 | 106.87 | 3410038 |
| 1779143400 | 120.37 | 3.27 | 2.79 | 121.4 | 123.09 | 116.55 | 3839322 |
| 1778884200 | 117.1 | -25.05 | -17.62 | 119.575 | 120.55 | 115.11 | 6470416 |
| 1778797800 | 142.15 | -15.13 | -9.62 | 148.62 | 148.74 | 141.51 | 3773936 |
| 1778711400 | 157.28 | 3.18 | 2.06 | 154.97 | 163.47999 | 153.58 | 3661068 |
| 1778625000 | 154.1 | 1.88 | 1.24 | 146.6 | 154.41999 | 141.285 | 3919436 |
| 1778538600 | 152.22 | 18.74 | 14.04 | 149.24 | 152.46 | 145.6 | 4502637 |
| 1778279400 | 133.47999 | 4.95 | 3.85 | 134.71 | 136.75 | 131.08 | 3813226 |
| 1778193000 | 128.53 | 5.25 | 4.26 | 134.47999 | 138.09 | 126.95 | 5218419 |
| 1778106600 | 123.28 | 14.11 | 12.92 | 121.51 | 124.24 | 121.04 | 3168348 |
| 1778020200 | 109.17 | -0.05 | -0.05 | 112.17 | 112.73 | 109.01 | 2166464 |
| 1777933800 | 109.22 | -8.28 | -7.05 | 110.87 | 114.92 | 108.1 | 3700362 |
| 1777674600 | 117.5 | 5.41 | 4.83 | 115.22 | 122.21 | 115 | 3540804 |
| 1777588200 | 112.09 | 5.92 | 5.58 | 112.01 | 112.5268 | 109.5 | 2873946 |
| 1777501800 | 106.17 | -4.44 | -4.01 | 106.285 | 107.38 | 103.75 | 2937730 |
| 1777415400 | 110.61 | -7.29 | -6.18 | 109.1 | 111.75 | 107.73 | 4009566 |
| 1777329000 | 117.9 | -1.64 | -1.37 | 118.06 | 118.68 | 115.31 | 3115564 |
| 1777069800 | 119.54 | 1.14 | 0.96 | 117.71 | 121.67 | 117.0101 | 2577268 |
| 1776983400 | 118.4 | -6.97 | -5.56 | 119.8 | 121.38 | 115.24 | 2780664 |
| 1776897000 | 125.37 | 6.32 | 5.31 | 126.35 | 127.67 | 125.03 | 1808304 |
| 1776810600 | 119.05 | -13.53 | -10.21 | 128 | 130.01 | 118.3701 | 3873388 |
| 1776724200 | 132.58 | -5.49 | -3.98 | 134.44999 | 134.895 | 131.0815 | 1828185 |
| 1776465000 | 138.07 | 8.85 | 6.85 | 139.04 | 143.85 | 137.38 | 3837550 |
| 1776378600 | 129.22 | -2.53 | -1.92 | 131.94999 | 133.0149 | 127.2001 | 2029263 |
| 1776292200 | 131.75 | -0.41 | -0.31 | 131.88 | 135.47999 | 129.69 | 2277558 |
| 1776205800 | 132.16 | 12.87 | 10.79 | 126.58 | 132.35 | 126.34 | 3428086 |
| 1776119400 | 119.29 | -2.92 | -2.39 | 115.12 | 120.55 | 113.0269 | 3522660 |
| 1775860200 | 122.21 | 2.49 | 2.08 | 122.2 | 123.71 | 120.16 | 2245001 |
| 1775773800 | 119.72 | 3.41 | 2.93 | 116.92 | 123.21 | 115.41 | 3193806 |
| 1775687400 | 116.31 | 4.87 | 4.37 | 123.99 | 124.49 | 112.93 | 4046694 |
| 1775601000 | 111.44 | -0.37 | -0.33 | 109.17 | 112.18 | 101.81 | 3956370 |
| 1775514600 | 111.81 | 1.04 | 0.94 | 111.1 | 112.495 | 108.84 | 2195203 |
| 1775169000 | 110.77 | -8.14 | -6.85 | 102.91 | 112.22 | 102.51 | 5254477 |
| 1775082600 | 118.91 | -0.6 | -0.50 | 118.565 | 121.88 | 116.5707 | 3997143 |
| 1774996200 | 119.51 | 15.68 | 15.10 | 111.51 | 119.6691 | 111.18 | 5113156 |
| 1774909800 | 103.83 | 0.4 | 0.39 | 107.08 | 107.5 | 102.22 | 3038282 |
| 1774650600 | 103.43 | 8.16 | 8.57 | 97.25 | 108.09 | 96.38 | 5762004 |
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
Registrati con e-mail
Hai già un account? Accedi
Non hai un account? Registrati
Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.
Caratteristiche principali
Premium
