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 | 0.065 | 0.130758398713 | 49.71 | 49.78 | 49.71 | 76943 | 49.75934233 | SP |
| 4 | 0.105 | 0.211395208375 | 49.67 | 49.78 | 49.61 | 36577 | 49.72289836 | SP |
| 12 | 0.085 | 0.171060575569 | 49.69 | 49.87 | 49.54 | 50745 | 49.73365146 | SP |
| 26 | 0.03 | 0.0603075685999 | 49.745 | 49.925 | 49.54 | 98253 | 49.74633085 | SP |
| 52 | -0.095 | -0.190495287748 | 49.87 | 49.96 | 49.54 | 59957 | 49.76304275 | SP |
| 156 | 0.625 | 1.27161749746 | 49.15 | 52.14 | 48.98 | 32323 | 49.70493973 | SP |
| 260 | -0.235 | -0.469906018796 | 50.01 | 52.14 | 48.63 | 20933 | 49.67177509 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 49.775 | 0.02 | 0.05 | 49.77 | 49.78 | 49.7601 | 220846 |
| 1782513000 | 49.75 | 0.01 | 0.01 | 49.75 | 49.755 | 49.74 | 54887 |
| 1782426600 | 49.745 | 0.02 | 0.03 | 49.73 | 49.75 | 49.73 | 40049 |
| 1782340200 | 49.73 | 0.01 | 0.02 | 49.72 | 49.73 | 49.72 | 34130 |
| 1782253800 | 49.72 | 0.02 | 0.05 | 49.71 | 49.72 | 49.71 | 34805 |
| 1782167400 | 49.695 | -0.01 | -0.01 | 49.7 | 49.71 | 49.69 | 30359 |
| 1781821800 | 49.7 | 0.01 | 0.02 | 49.7 | 49.72 | 49.695809 | 18426 |
| 1781735400 | 49.69 | -0.03 | -0.06 | 49.7 | 49.73 | 49.69 | 15332 |
| 1781649000 | 49.72 | 0 | 0.01 | 49.71 | 49.72 | 49.71 | 13628 |
| 1781562600 | 49.715 | 0.03 | 0.06 | 49.73 | 49.73 | 49.71 | 9590 |
| 1781303400 | 49.685 | -0.01 | -0.01 | 49.68 | 49.7 | 49.68 | 15064 |
| 1781217000 | 49.69 | 0.02 | 0.05 | 49.67 | 49.69 | 49.6646 | 18898 |
| 1781130600 | 49.665 | 0 | 0.00 | 49.75 | 49.76 | 49.66 | 22306 |
| 1781044200 | 49.665 | 0.02 | 0.03 | 49.65 | 49.67 | 49.65 | 19127 |
| 1780957800 | 49.65 | -0.03 | -0.06 | 49.66 | 49.66 | 49.61 | 45893 |
| 1780698600 | 49.68 | 0.01 | 0.02 | 49.61 | 49.68 | 49.61 | 28045 |
| 1780612200 | 49.67 | 0.01 | 0.01 | 49.67 | 49.7 | 49.67 | 40592 |
| 1780525800 | 49.665 | -0.01 | -0.01 | 49.66 | 49.67 | 49.66 | 20024 |
| 1780439400 | 49.67 | -0 | -0.00 | 49.67 | 49.68 | 49.66 | 12956 |
| 1780353000 | 49.6701 | -0.14 | -0.28 | 49.66 | 49.68 | 49.66 | 20326 |
| 1780093800 | 49.81 | 0.01 | 0.02 | 49.81 | 49.87 | 49.805 | 87685 |
| 1780007400 | 49.7992 | 0.02 | 0.04 | 49.78 | 49.81 | 49.78 | 17631 |
| 1779921000 | 49.78 | -0.01 | -0.01 | 49.79 | 49.81 | 49.78 | 54641 |
| 1779834600 | 49.785 | 0.06 | 0.12 | 49.78 | 49.79 | 49.77 | 26221 |
| 1779489000 | 49.725 | -0 | -0.00 | 49.72 | 49.73 | 49.71 | 38369 |
| 1779402600 | 49.7261 | 0 | 0.00 | 49.71 | 49.73 | 49.71 | 20854 |
| 1779316200 | 49.725 | 0.02 | 0.05 | 49.7 | 49.74 | 49.7 | 116218 |
| 1779229800 | 49.7 | -0.01 | -0.02 | 49.69 | 49.71 | 49.69 | 29349 |
| 1779143400 | 49.71 | 0.02 | 0.05 | 49.77 | 49.79 | 49.68 | 82305 |
| 1778884200 | 49.685 | -0.02 | -0.03 | 49.68 | 49.7 | 49.68 | 26221 |
| 1778797800 | 49.7 | 0 | 0.00 | 49.715 | 49.725 | 49.7 | 36229 |
| 1778711400 | 49.6998 | 0 | 0.01 | 49.69 | 49.72 | 49.69 | 43387 |
| 1778625000 | 49.695 | -0.01 | -0.01 | 49.68 | 49.71 | 49.68 | 31647 |
| 1778538600 | 49.7 | 0 | 0.01 | 49.7 | 49.72 | 49.7 | 32476 |
| 1778279400 | 49.6964 | 0.01 | 0.02 | 49.69 | 49.75 | 49.69 | 246301 |
| 1778193000 | 49.685 | -0.01 | -0.01 | 49.71 | 49.71 | 49.68 | 18233 |
| 1778106600 | 49.69 | 0.02 | 0.03 | 49.68 | 49.69 | 49.68 | 12324 |
| 1778020200 | 49.675 | 0.02 | 0.04 | 49.66 | 49.68 | 49.66 | 23825 |
| 1777933800 | 49.655 | 0.02 | 0.03 | 49.66 | 49.66 | 49.65 | 21370 |
| 1777674600 | 49.64 | -0.17 | -0.34 | 49.64 | 49.665 | 49.64 | 22621 |
| 1777588200 | 49.81 | 0.02 | 0.05 | 49.81 | 49.82 | 49.8 | 10030 |
| 1777501800 | 49.7873 | -0.02 | -0.04 | 49.8 | 49.81 | 49.7873 | 17392 |
| 1777415400 | 49.805 | -0.01 | -0.01 | 49.8 | 49.81 | 49.8 | 38945 |
| 1777329000 | 49.8105 | 0.01 | 0.01 | 49.81 | 49.82 | 49.81 | 13677 |
| 1777069800 | 49.805 | 0.02 | 0.03 | 49.79 | 49.82 | 49.785 | 10400 |
| 1776983400 | 49.79 | 0.01 | 0.01 | 49.79 | 49.8 | 49.79 | 58367 |
| 1776897000 | 49.785 | 0 | 0.00 | 49.79 | 49.79 | 49.77 | 21184 |
| 1776810600 | 49.785 | -0.02 | -0.03 | 49.79 | 49.79 | 49.77 | 36430 |
| 1776724200 | 49.8 | 0.02 | 0.05 | 49.8 | 49.82 | 49.78 | 149316 |
| 1776465000 | 49.775 | 0.02 | 0.05 | 49.78 | 49.78 | 49.77 | 118953 |
| 1776378600 | 49.75 | -0.01 | -0.01 | 49.7 | 49.76 | 49.7 | 16991 |
| 1776292200 | 49.755 | 0.01 | 0.01 | 49.77 | 49.77 | 49.7301 | 31095 |
| 1776205800 | 49.75 | 0.02 | 0.04 | 49.68 | 49.75 | 49.68 | 113707 |
| 1776119400 | 49.73 | 0.01 | 0.03 | 49.72 | 49.74 | 49.54 | 453804 |
| 1775860200 | 49.715 | 0 | 0.00 | 49.715 | 49.72 | 49.71 | 15506 |
| 1775773800 | 49.715 | 0.01 | 0.02 | 49.7 | 49.73 | 49.7 | 38018 |
| 1775687400 | 49.705 | 0.02 | 0.04 | 49.71 | 49.73 | 49.7 | 36578 |
| 1775601000 | 49.685 | 0.02 | 0.03 | 49.69 | 49.71 | 49.67 | 59598 |
| 1775514600 | 49.67 | 0.01 | 0.02 | 49.68 | 49.68 | 49.6699 | 456185 |
| 1775169000 | 49.66 | 0.01 | 0.02 | 49.65 | 49.6799 | 49.65 | 28372 |
| 1775082600 | 49.65 | -0.14 | -0.27 | 49.65 | 49.66 | 49.6415 | 16739 |
| 1774996200 | 49.785 | 0.02 | 0.04 | 49.78 | 49.79 | 49.775 | 13246 |
| 1774909800 | 49.765 | 0.04 | 0.09 | 49.75 | 49.77 | 49.69 | 313151 |
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
