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 | -1.54 | -1.87942396876 | 81.94 | 82.58 | 79.16 | 92094 | 81.68545535 | SP |
| 4 | 0.39 | 0.487439070116 | 80.01 | 82.58 | 79.115 | 92353 | 80.98288681 | SP |
| 12 | 6.74 | 9.15014933478 | 73.66 | 82.58 | 69.88 | 99794 | 76.81840995 | SP |
| 26 | 6.8 | 9.23913043478 | 73.6 | 82.58 | 69.88 | 110350 | 75.71549127 | SP |
| 52 | 15.07 | 23.0675034441 | 65.33 | 82.58 | 64.41 | 101950 | 73.05462488 | SP |
| 156 | 30.67 | 61.6730343857 | 49.73 | 82.58 | 45.61 | 97228 | 64.69867597 | SP |
| 260 | 30.67 | 61.6730343857 | 49.73 | 82.58 | 45.61 | 97228 | 64.69867597 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 80.69 | 0.22 | 0.27 | 81.1 | 81.39 | 80.685 | 81223 |
| 1780698600 | 80.475 | -1.98 | -2.40 | 81.97 | 82.05 | 80.3 | 87072 |
| 1780612200 | 82.45 | 0.51 | 0.62 | 81.95 | 82.58 | 81.8901 | 124602 |
| 1780525800 | 81.94 | -0.53 | -0.64 | 82.29 | 82.36 | 81.92 | 76379 |
| 1780439400 | 82.47 | 0.37 | 0.45 | 81.94 | 82.545 | 81.94 | 91193 |
| 1780353000 | 82.1 | 0.15 | 0.18 | 81.99 | 82.27 | 81.6823 | 78091 |
| 1780093800 | 81.95 | 0.05 | 0.06 | 81.95 | 82.13 | 81.84 | 100167 |
| 1780007400 | 81.9 | 0.33 | 0.40 | 81.52 | 81.96 | 81.2821 | 104860 |
| 1779921000 | 81.57 | 0.02 | 0.02 | 81.56 | 81.75 | 81.3801 | 61203 |
| 1779834600 | 81.55 | 0.66 | 0.82 | 81.45 | 81.67 | 81.33 | 62291 |
| 1779489000 | 80.89 | 0.4 | 0.50 | 80.8 | 81.2 | 80.77 | 98164 |
| 1779402600 | 80.49 | 0.21 | 0.26 | 79.96 | 80.67 | 79.81 | 94568 |
| 1779316200 | 80.28 | 0.94 | 1.18 | 79.48 | 80.28 | 79.4058 | 96547 |
| 1779229800 | 79.34 | -0.5 | -0.63 | 79.5 | 79.75 | 79.115 | 89101 |
| 1779143400 | 79.84 | -0.08 | -0.10 | 79.93 | 80.14 | 79.39 | 111326 |
| 1778884200 | 79.92 | -0.92 | -1.14 | 80.39 | 80.39 | 79.825 | 130358 |
| 1778797800 | 80.84 | 0.58 | 0.72 | 80.5 | 81.07 | 80.5 | 123818 |
| 1778711400 | 80.26 | 0.22 | 0.27 | 79.98 | 80.4299 | 79.785 | 63377 |
| 1778625000 | 80.04 | -0.13 | -0.16 | 80.01 | 80.07 | 79.315 | 80369 |
| 1778538600 | 80.17 | 0.06 | 0.07 | 80.13 | 80.37 | 80.06 | 57492 |
| 1778279400 | 80.11 | 0.5 | 0.63 | 79.97 | 80.18 | 79.9194 | 98905 |
| 1778193000 | 79.61 | -0.6 | -0.75 | 80.23 | 80.245 | 79.51 | 90938 |
| 1778106600 | 80.21 | 0.99 | 1.25 | 79.82 | 80.26 | 79.705 | 125398 |
| 1778020200 | 79.22 | 0.73 | 0.93 | 78.95 | 79.3599 | 78.92 | 53484 |
| 1777933800 | 78.49 | -0.33 | -0.42 | 78.71 | 78.975 | 78.22 | 75378 |
| 1777674600 | 78.82 | 0.03 | 0.04 | 79.05 | 79.33 | 78.82 | 102518 |
| 1777588200 | 78.785 | 0.91 | 1.18 | 78.25 | 78.83 | 77.9201 | 97643 |
| 1777501800 | 77.87 | -0.17 | -0.22 | 77.92 | 78.04 | 77.61 | 71850 |
| 1777415400 | 78.04 | -0.41 | -0.52 | 78.23 | 78.23 | 77.78 | 64619 |
| 1777329000 | 78.45 | 0.13 | 0.17 | 78.36 | 78.47 | 78.19 | 100821 |
| 1777069800 | 78.32 | 0.37 | 0.47 | 78.19 | 78.38 | 77.8201 | 94091 |
| 1776983400 | 77.95 | -0.14 | -0.18 | 78.08 | 78.3292 | 77.29 | 75710 |
| 1776897000 | 78.09 | 0.46 | 0.59 | 78.21 | 78.21 | 77.85 | 85866 |
| 1776810600 | 77.63 | -0.49 | -0.63 | 78.41 | 78.43 | 77.5427 | 94718 |
| 1776724200 | 78.12 | 0.05 | 0.06 | 78 | 78.1499 | 77.86 | 78939 |
| 1776465000 | 78.07 | 1.04 | 1.35 | 77.56 | 78.39 | 77.555 | 74068 |
| 1776378600 | 77.03 | 0.18 | 0.23 | 76.91 | 77.164 | 76.7 | 90635 |
| 1776292200 | 76.8507 | 0.36 | 0.47 | 76.6 | 76.88 | 76.4301 | 94849 |
| 1776205800 | 76.49 | 0.72 | 0.95 | 76.02 | 76.56 | 75.92 | 78170 |
| 1776119400 | 75.77 | 0.72 | 0.96 | 74.85 | 75.81 | 74.76 | 76861 |
| 1775860200 | 75.05 | -0.2 | -0.27 | 75.42 | 75.42 | 75.01 | 70000 |
| 1775773800 | 75.25 | 0.42 | 0.56 | 74.7 | 75.4064 | 74.6563 | 96151 |
| 1775687400 | 74.83 | 1.87 | 2.56 | 74.87 | 74.92 | 74.37 | 81313 |
| 1775601000 | 72.965 | -0.06 | -0.08 | 72.73 | 72.965 | 72.2 | 116479 |
| 1775514600 | 73.02 | 0.4 | 0.55 | 72.62 | 73.02 | 72.5535 | 122674 |
| 1775169000 | 72.62 | 0.11 | 0.15 | 71.54 | 72.9319 | 71.54 | 98190 |
| 1775082600 | 72.51 | 0.43 | 0.60 | 72.5 | 72.95 | 72.4458 | 126134 |
| 1774996200 | 72.08 | 1.9 | 2.71 | 70.99 | 72.12 | 70.7902 | 193565 |
| 1774909800 | 70.1782 | -0.25 | -0.36 | 71.12 | 71.12 | 69.88 | 129671 |
| 1774650600 | 70.43 | -1.18 | -1.65 | 71.28 | 71.3 | 70.36 | 163171 |
| 1774564200 | 71.61 | -1.08 | -1.49 | 72.17 | 72.56 | 71.55 | 131300 |
| 1774477800 | 72.69 | 0.49 | 0.68 | 72.92 | 73.02 | 72.325 | 122905 |
| 1774391400 | 72.2 | -0.15 | -0.21 | 71.9 | 72.5879 | 71.785 | 124532 |
| 1774305000 | 72.35 | 0.88 | 1.23 | 72.54 | 73.14 | 72.3001 | 96919 |
| 1774045800 | 71.47 | -1 | -1.38 | 72.33 | 72.335 | 71.03 | 261273 |
| 1773959400 | 72.47 | -0.05 | -0.07 | 72.07 | 72.8052 | 71.94 | 114272 |
| 1773873000 | 72.52 | -0.99 | -1.35 | 73.22 | 73.345 | 72.49 | 112139 |
| 1773786600 | 73.51 | 0.28 | 0.38 | 73.66 | 73.8697 | 73.475 | 89702 |
| 1773700200 | 73.23 | 0.69 | 0.94 | 73.3 | 73.54 | 73.0541 | 633778 |
| 1773441000 | 72.545 | -0.35 | -0.47 | 73.24 | 73.43 | 72.5 | 71249 |
| 1773354600 | 72.89 | -1.17 | -1.58 | 73.36 | 73.44 | 72.89 | 85008 |
| 1773268200 | 74.06 | -0.11 | -0.15 | 74.14 | 74.28 | 73.72 | 93367 |
| 1773181800 | 74.17 | -0.19 | -0.25 | 74.31 | 74.97 | 73.98 | 73623 |
| 1773095400 | 74.355 | 0.53 | 0.71 | 73.29 | 74.47 | 72.55 | 113892 |
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
