Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.93 | 4.64277122925 | 41.57 | 43.5 | 40.6 | 45325 | 42.32361302 | SP |
| 4 | -2.16 | -4.73061760841 | 45.66 | 45.66 | 38.58 | 78111 | 42.23094502 | SP |
| 12 | -0.87 | -1.96078431373 | 44.37 | 46.54 | 38.58 | 86632 | 44.34346616 | SP |
| 26 | 1.4 | 3.32541567696 | 42.1 | 46.54 | 38.58 | 64888 | 43.36156138 | SP |
| 52 | 3.19 | 7.91366906475 | 40.31 | 46.54 | 38.58 | 58468 | 42.60170019 | SP |
| 156 | 9.39 | 27.528583993 | 34.11 | 46.54 | 29.61 | 79731 | 37.27735497 | SP |
| 260 | 18.07 | 71.0578057413 | 25.43 | 46.54 | 24.66 | 94693 | 34.8280134 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 43.5 | 0.48 | 1.12 | 43.32 | 43.5 | 42.95 | 44778 |
| 1745533800 | 43.02 | 0.08 | 0.19 | 42.72 | 43.3099 | 42.6745 | 40802 |
| 1745447400 | 42.94 | 0.78 | 1.85 | 42.82 | 43.22 | 42.55 | 64814 |
| 1745361000 | 42.16 | 1.27 | 3.11 | 41.76 | 42.4 | 41.61 | 31604 |
| 1745274600 | 40.89 | -0.8 | -1.92 | 41.57 | 41.57 | 40.6 | 44080 |
| 1744929000 | 41.69 | 0.54 | 1.31 | 41.72 | 42.13 | 41.469 | 33635 |
| 1744842600 | 41.15 | -0.65 | -1.56 | 41.66 | 41.984 | 41.15 | 26992 |
| 1744756200 | 41.8 | 0.65 | 1.58 | 41.75 | 42.1399 | 41.6997 | 43989 |
| 1744669800 | 41.15 | 0.15 | 0.37 | 41.14 | 41.4232 | 40.7123 | 32648 |
| 1744410600 | 41 | 0.54 | 1.33 | 40.05 | 41.12 | 39.9358 | 46252 |
| 1744324200 | 40.46 | -1.6 | -3.80 | 40.79 | 40.79 | 39.54 | 71257 |
| 1744237800 | 42.06 | 3.14 | 8.07 | 38.83 | 42.2126 | 38.6828 | 80585 |
| 1744151400 | 38.92 | -0.42 | -1.07 | 40.44 | 40.93 | 38.58 | 80450 |
| 1744065000 | 39.34 | -1.14 | -2.82 | 38.98 | 40.365 | 38.79 | 191456 |
| 1743805800 | 40.48 | -2.63 | -6.10 | 41.46 | 41.46 | 40.47 | 52321 |
| 1743719400 | 43.11 | -1.14 | -2.58 | 43.45 | 43.45 | 43.0146 | 110449 |
| 1743633000 | 44.25 | -0.06 | -0.14 | 44.03 | 44.345 | 43.995 | 169870 |
| 1743546600 | 44.31 | 0.15 | 0.34 | 44.41 | 44.55 | 44.16 | 272266 |
| 1743460200 | 44.16 | -0.43 | -0.96 | 43.95 | 44.27 | 43.77 | 62223 |
| 1743201000 | 44.59 | -0.31 | -0.69 | 45.66 | 45.66 | 44.55 | 28414 |
| 1743114600 | 44.9 | -0.02 | -0.04 | 44.78 | 45.06 | 44.7201 | 43125 |
| 1743028200 | 44.92 | -0.48 | -1.06 | 45.22 | 45.315 | 44.85 | 37388 |
| 1742941800 | 45.4 | 0.13 | 0.29 | 45.58 | 45.58 | 45.2999 | 199685 |
| 1742855400 | 45.27 | -0.05 | -0.10 | 45.2 | 45.3797 | 45.1353 | 66164 |
| 1742596200 | 45.315 | -0.33 | -0.71 | 45.19 | 45.3498 | 45.06 | 103988 |
| 1742509800 | 45.64 | -0.23 | -0.50 | 45.42 | 45.6654 | 45.42 | 495256 |
| 1742423400 | 45.87 | 0.17 | 0.37 | 45.65 | 45.97 | 45.5301 | 164864 |
| 1742337000 | 45.7 | 0.01 | 0.02 | 45.83 | 45.85 | 45.61 | 126493 |
| 1742250600 | 45.69 | 0.3 | 0.66 | 45.35 | 45.78 | 45.35 | 80666 |
| 1741991400 | 45.39 | 1.01 | 2.28 | 44.91 | 45.4 | 44.8 | 35672 |
| 1741905000 | 44.38 | -0.35 | -0.78 | 44.61 | 44.66 | 44.3717 | 126972 |
| 1741818600 | 44.73 | 0.23 | 0.52 | 44.77 | 44.9 | 44.3489 | 49782 |
| 1741732200 | 44.5 | -0.32 | -0.70 | 44.65 | 44.71 | 44.0069 | 30136 |
| 1741645800 | 44.815 | -0.99 | -2.15 | 45.1 | 45.22 | 44.51 | 82376 |
| 1741390200 | 45.8 | 0.15 | 0.33 | 45.27 | 45.9923 | 45.27 | 135018 |
| 1741303800 | 45.65 | -0.31 | -0.67 | 45.59 | 45.96 | 45.46 | 97073 |
| 1741217400 | 45.96 | 0.32 | 0.70 | 45.84 | 46.2387 | 45.76 | 180027 |
| 1741131000 | 45.64 | -0.34 | -0.74 | 45.42 | 45.9937 | 45.13 | 77342 |
| 1741044600 | 45.98 | 0.21 | 0.46 | 46.33 | 46.54 | 45.74 | 74671 |
| 1740785400 | 45.77 | 0.3 | 0.66 | 45.53 | 45.778 | 45.28 | 93713 |
| 1740699000 | 45.47 | -0.21 | -0.46 | 45.58 | 45.7343 | 45.38 | 74945 |
| 1740612600 | 45.68 | 0.13 | 0.29 | 45.78 | 45.95 | 45.55 | 72619 |
| 1740526200 | 45.55 | 0.3 | 0.66 | 45.66 | 45.68 | 45.2973 | 46114 |
| 1740439800 | 45.25 | 0.15 | 0.33 | 45.41 | 45.4622 | 45.12 | 62364 |
| 1740180600 | 45.1 | -0.19 | -0.42 | 45.43 | 45.4799 | 45.1 | 40284 |
| 1740094200 | 45.29 | 0.15 | 0.33 | 45.32 | 45.35 | 45.12 | 48645 |
| 1740007800 | 45.14 | -0.46 | -1.01 | 45.27 | 45.32 | 45.14 | 77903 |
| 1739921400 | 45.6 | 0.23 | 0.51 | 45.71 | 45.82 | 45.6 | 45349 |
| 1739575800 | 45.37 | 0.09 | 0.19 | 45.46 | 45.4999 | 45.2537 | 39890 |
| 1739489400 | 45.283 | 0.01 | 0.03 | 45.34 | 45.5024 | 45.2784 | 88595 |
| 1739403000 | 45.27 | 0.29 | 0.64 | 44.85 | 45.27 | 44.83 | 26672 |
| 1739316600 | 44.98 | 0.28 | 0.63 | 44.78 | 44.9973 | 44.7571 | 38032 |
| 1739230200 | 44.7 | 0.25 | 0.56 | 44.68 | 44.84 | 44.6 | 59968 |
| 1738971000 | 44.45 | -0.23 | -0.51 | 44.7 | 44.7 | 44.3528 | 33099 |
| 1738884600 | 44.68 | 0.39 | 0.88 | 44.55 | 44.72 | 44.4611 | 63310 |
| 1738798200 | 44.29 | 0.52 | 1.19 | 44.07 | 44.3012 | 43.9387 | 70005 |
| 1738711800 | 43.77 | 0.17 | 0.39 | 43.87 | 43.99 | 43.77 | 59054 |
| 1738625400 | 43.6 | -0.44 | -1.00 | 43.59 | 43.93 | 43.55 | 261388 |
| 1738366200 | 44.04 | -0.38 | -0.86 | 44.37 | 44.4299 | 44.03 | 31926 |
| 1738279800 | 44.42 | 0.56 | 1.27 | 44.13 | 44.5 | 44.0945 | 41875 |
| 1738193400 | 43.865 | 0.12 | 0.26 | 43.86 | 43.9625 | 43.7637 | 21022 |
| 1738107000 | 43.75 | 0.09 | 0.21 | 43.8 | 43.8 | 43.53 | 62546 |
| 1738020600 | 43.66 | 0.12 | 0.28 | 43.37 | 43.68 | 43.37 | 38382 |
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
