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 | 0.0448 | 0.0900502512563 | 49.75 | 49.7948 | 49.71 | 580856 | 49.73801118 | SP |
| 4 | -0.0452 | -0.0906902086677 | 49.84 | 49.88 | 49.56 | 636013 | 49.75603009 | SP |
| 12 | -0.0152 | -0.0305159606505 | 49.81 | 49.93 | 49.56 | 576433 | 49.79633818 | SP |
| 26 | 0.1048 | 0.210907627289 | 49.69 | 49.93 | 49.55 | 441140 | 49.7478053 | SP |
| 52 | 0.0948 | 0.190744466801 | 49.7 | 49.93 | 49.55 | 315018 | 49.75579671 | SP |
| 156 | -0.5052 | -1.00437375746 | 50.3 | 50.3 | 48.17 | 183099 | 49.7898431 | SP |
| 260 | -0.2552 | -0.50989010989 | 50.05 | 51.61 | 48.17 | 147286 | 49.79809892 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 49.76 | 0.01 | 0.02 | 49.77 | 49.78 | 49.75 | 347362 |
| 1782426600 | 49.75 | 0.02 | 0.04 | 49.76 | 49.77 | 49.73 | 521420 |
| 1782340200 | 49.73 | 0 | 0.00 | 49.74 | 49.76 | 49.7223 | 541375 |
| 1782253800 | 49.73 | -0.01 | -0.02 | 49.73 | 49.74 | 49.71 | 433864 |
| 1782167400 | 49.7399 | 0.01 | 0.02 | 49.75 | 49.76 | 49.73 | 826764 |
| 1781821800 | 49.73 | -0.01 | -0.02 | 49.74 | 49.749 | 49.72 | 820134 |
| 1781735400 | 49.74 | 0.02 | 0.05 | 49.73 | 49.74 | 49.71 | 609603 |
| 1781649000 | 49.715 | 0.01 | 0.01 | 49.72 | 49.72 | 49.7 | 294980 |
| 1781562600 | 49.71 | 0.02 | 0.04 | 49.68 | 49.71 | 49.67 | 478440 |
| 1781303400 | 49.69 | 0.03 | 0.06 | 49.67 | 49.7 | 49.67 | 435869 |
| 1781217000 | 49.66 | 0.08 | 0.16 | 49.6 | 49.68 | 49.57 | 1000087 |
| 1781130600 | 49.58 | -0.24 | -0.48 | 49.69 | 49.69 | 49.56 | 922258 |
| 1781044200 | 49.82 | -0.02 | -0.04 | 49.84 | 49.86 | 49.72 | 896187 |
| 1780957800 | 49.84 | 0.06 | 0.12 | 49.8 | 49.86 | 49.8 | 776465 |
| 1780698600 | 49.78 | -0.1 | -0.20 | 49.88 | 49.88 | 49.77 | 810705 |
| 1780612200 | 49.88 | 0.02 | 0.04 | 49.88 | 49.88 | 49.86 | 648896 |
| 1780525800 | 49.86 | 0.01 | 0.02 | 49.84 | 49.86 | 49.84 | 480587 |
| 1780439400 | 49.85 | 0.02 | 0.04 | 49.85 | 49.86 | 49.832 | 485611 |
| 1780353000 | 49.83 | 0.01 | 0.02 | 49.84 | 49.84 | 49.83 | 584026 |
| 1780093800 | 49.82 | 0 | 0.00 | 49.84 | 49.84 | 49.82 | 516975 |
| 1780007400 | 49.82 | -0.01 | -0.02 | 49.83 | 49.84 | 49.82 | 598393 |
| 1779921000 | 49.83 | 0.02 | 0.04 | 49.83 | 49.8399 | 49.81 | 639465 |
| 1779834600 | 49.81 | 0.02 | 0.04 | 49.8 | 49.83 | 49.7999 | 523687 |
| 1779489000 | 49.79 | -0.01 | -0.02 | 49.78 | 49.8 | 49.78 | 479112 |
| 1779402600 | 49.8 | 0.01 | 0.02 | 49.79 | 49.8 | 49.77 | 397756 |
| 1779316200 | 49.79 | 0.03 | 0.07 | 49.74 | 49.79 | 49.74 | 425943 |
| 1779229800 | 49.755 | -0.01 | -0.01 | 49.76 | 49.77 | 49.73 | 534798 |
| 1779143400 | 49.76 | 0.02 | 0.04 | 49.74 | 49.76 | 49.73 | 689409 |
| 1778884200 | 49.74 | -0.01 | -0.02 | 49.77 | 49.77 | 49.7136 | 811818 |
| 1778797800 | 49.75 | 0.02 | 0.04 | 49.75 | 49.75 | 49.73 | 598900 |
| 1778711400 | 49.73 | -0.2 | -0.39 | 49.76 | 49.76 | 49.72 | 858699 |
| 1778625000 | 49.925 | 0 | 0.01 | 49.92 | 49.93 | 49.9 | 764514 |
| 1778538600 | 49.92 | 0 | 0.00 | 49.92 | 49.93 | 49.89 | 679341 |
| 1778279400 | 49.92 | 0.03 | 0.06 | 49.92 | 49.92 | 49.89 | 574614 |
| 1778193000 | 49.89 | 0 | 0.00 | 49.91 | 49.91 | 49.88 | 577759 |
| 1778106600 | 49.89 | 0.01 | 0.01 | 49.9 | 49.9 | 49.8701 | 680524 |
| 1778020200 | 49.885 | 0.02 | 0.03 | 49.88 | 49.909 | 49.87 | 626487 |
| 1777933800 | 49.87 | 0.01 | 0.02 | 49.88 | 49.88 | 49.85 | 421873 |
| 1777674600 | 49.86 | 0.01 | 0.02 | 49.85 | 49.86 | 49.84 | 691865 |
| 1777588200 | 49.85 | 0.03 | 0.06 | 49.84 | 49.855 | 49.82 | 461463 |
| 1777501800 | 49.82 | -0.02 | -0.04 | 49.845 | 49.85 | 49.82 | 489948 |
| 1777415400 | 49.84 | 0.02 | 0.03 | 49.83 | 49.84 | 49.81 | 457595 |
| 1777329000 | 49.825 | 0.03 | 0.05 | 49.82 | 49.83 | 49.81 | 438768 |
| 1777069800 | 49.8 | 0.01 | 0.02 | 49.79 | 49.82 | 49.79 | 282477 |
| 1776983400 | 49.79 | 0 | 0.00 | 49.8 | 49.8 | 49.76 | 348994 |
| 1776897000 | 49.79 | 0.04 | 0.08 | 49.78 | 49.79 | 49.76 | 424692 |
| 1776810600 | 49.75 | -0.02 | -0.04 | 49.77 | 49.775 | 49.75 | 469083 |
| 1776724200 | 49.77 | 0.01 | 0.02 | 49.78 | 49.78 | 49.75 | 569772 |
| 1776465000 | 49.76 | 0.02 | 0.04 | 49.76 | 49.77 | 49.75 | 858941 |
| 1776378600 | 49.74 | 0 | 0.00 | 49.75 | 49.75 | 49.72 | 611263 |
| 1776292200 | 49.74 | -0.18 | -0.36 | 49.74 | 49.75 | 49.72 | 1053907 |
| 1776205800 | 49.92 | 0.02 | 0.04 | 49.91 | 49.93 | 49.9001 | 618294 |
| 1776119400 | 49.9 | 0.01 | 0.02 | 49.87 | 49.92 | 49.87 | 490164 |
| 1775860200 | 49.89 | 0.03 | 0.06 | 49.88 | 49.895 | 49.88 | 284582 |
| 1775773800 | 49.86 | 0 | 0.00 | 49.88 | 49.88 | 49.8505 | 352481 |
| 1775687400 | 49.86 | 0.03 | 0.07 | 49.84 | 49.87 | 49.84 | 327117 |
| 1775601000 | 49.825 | -0.02 | -0.03 | 49.83 | 49.83 | 49.8 | 333010 |
| 1775514600 | 49.84 | 0.05 | 0.09 | 49.81 | 49.84 | 49.81 | 324950 |
| 1775169000 | 49.795 | 0.02 | 0.03 | 49.79 | 49.8 | 49.76 | 319109 |
| 1775082600 | 49.78 | 0 | 0.00 | 49.78 | 49.79 | 49.7501 | 336649 |
| 1774996200 | 49.78 | 0.09 | 0.18 | 49.74 | 49.78 | 49.72 | 359889 |
| 1774909800 | 49.69 | 0.05 | 0.10 | 49.63 | 49.7 | 49.63 | 737496 |
| 1774650600 | 49.638 | -0.04 | -0.08 | 49.67 | 49.69 | 49.63 | 392293 |
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
