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 | 0.5529 | 0.66152189519 | 83.58 | 84.44 | 81.97 | 50624 | 82.90495719 | SP |
| 4 | 0.3929 | 0.469190351087 | 83.74 | 91.37 | 77.04 | 83930 | 83.7049813 | SP |
| 12 | -1.1571 | -1.3566654942 | 85.29 | 91.37 | 77.04 | 84849 | 83.23246913 | SP |
| 26 | 10.9229 | 14.9199562901 | 73.21 | 95.28 | 71.82 | 126091 | 84.83663755 | SP |
| 52 | 35.1529 | 71.7699060841 | 48.98 | 95.28 | 47.6711 | 80600 | 79.65351979 | SP |
| 156 | 53.4829 | 174.495595432 | 30.65 | 95.28 | 28.55 | 47235 | 62.75679538 | SP |
| 260 | 55.1229 | 190.01344364 | 29.01 | 95.28 | 23.29 | 65117 | 44.40508068 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 84.1329 | 1.37 | 1.66 | 83.98 | 84.99 | 83.65 | 26630 |
| 1782945000 | 82.76 | -0.74 | -0.89 | 82.76 | 84.33 | 82.76 | 67889 |
| 1782858600 | 83.5 | 1.04 | 1.26 | 82.81 | 83.75 | 82.81 | 36271 |
| 1782772200 | 82.46 | -0.94 | -1.13 | 83.26 | 83.26 | 81.97 | 20220 |
| 1782513000 | 83.4 | 0.59 | 0.71 | 82.69 | 84.44 | 82.69 | 16068 |
| 1782426600 | 82.81 | -0.12 | -0.14 | 83.58 | 84.27 | 82.22 | 112674 |
| 1782340200 | 82.93 | -1.44 | -1.71 | 82.9 | 83.46 | 82.45 | 78598 |
| 1782253800 | 84.37 | -3.24 | -3.70 | 84.8 | 85.16 | 83.8501 | 39054 |
| 1782167400 | 87.61 | -0.22 | -0.24 | 87.7 | 88.15 | 87.11 | 77753 |
| 1781821800 | 87.825 | -1.06 | -1.19 | 88.97 | 88.99 | 87.13 | 66379 |
| 1781735400 | 88.88 | 0.77 | 0.87 | 88.52 | 91.37 | 88.38 | 83762 |
| 1781649000 | 88.11 | 0.58 | 0.66 | 87.41 | 88.27 | 87.152 | 60658 |
| 1781562600 | 87.53 | -0.03 | -0.03 | 88.35 | 89.1899 | 87.185 | 107886 |
| 1781303400 | 87.56 | 1.82 | 2.12 | 86.42 | 87.77 | 86.24 | 46910 |
| 1781217000 | 85.74 | 4.55 | 5.60 | 81.81 | 85.74 | 81.81 | 45957 |
| 1781130600 | 81.19 | -1.31 | -1.59 | 81.18 | 82.93 | 80.3101 | 96560 |
| 1781044200 | 82.5 | 4.32 | 5.53 | 80.65 | 83.62 | 80.39 | 353744 |
| 1780957800 | 78.18 | -0.38 | -0.48 | 79.2 | 79.24 | 77.04 | 103485 |
| 1780698600 | 78.56 | -5.26 | -6.28 | 81.76 | 81.76 | 78.48 | 96446 |
| 1780612200 | 83.82 | -0.14 | -0.17 | 83.74 | 84.29 | 83.24 | 84359 |
| 1780525800 | 83.96 | -2.22 | -2.58 | 86.17 | 86.17 | 83.89 | 77184 |
| 1780439400 | 86.18 | 0.3 | 0.35 | 86.16 | 86.87 | 85.82 | 170994 |
| 1780353000 | 85.88 | 0.11 | 0.13 | 85.28 | 85.93 | 84.08 | 275568 |
| 1780093800 | 85.77 | 0.68 | 0.80 | 85.29 | 86.47 | 84.75 | 65599 |
| 1780007400 | 85.09 | 0.41 | 0.48 | 84.12 | 85.5709 | 83.7 | 26569 |
| 1779921000 | 84.68 | -1.33 | -1.55 | 85.24 | 85.47 | 84.61 | 94916 |
| 1779834600 | 86.01 | 3.41 | 4.13 | 84.08 | 86.01 | 84.02 | 32118 |
| 1779489000 | 82.6 | -0.91 | -1.09 | 83.32 | 83.32 | 82.1 | 19884 |
| 1779402600 | 83.51 | 1.48 | 1.80 | 81.21 | 83.92 | 81.02 | 26091 |
| 1779316200 | 82.03 | 2.72 | 3.43 | 80 | 82.44 | 79.995 | 41639 |
| 1779229800 | 79.31 | -0.91 | -1.13 | 79.3 | 79.96 | 78.6 | 89835 |
| 1779143400 | 80.22 | 0.21 | 0.26 | 80.82 | 81.215 | 79.27 | 23452 |
| 1778884200 | 80.01 | -3.88 | -4.63 | 80.77 | 81.45 | 79.55 | 42278 |
| 1778797800 | 83.89 | -0.64 | -0.76 | 84.51 | 84.51 | 83.095 | 26010 |
| 1778711400 | 84.53 | 0.33 | 0.39 | 84.53 | 85.005 | 83.815 | 203303 |
| 1778625000 | 84.2 | 0.42 | 0.50 | 82.55 | 84.3501 | 81.955 | 30031 |
| 1778538600 | 83.78 | 0.45 | 0.54 | 84.05 | 84.84 | 83.61 | 77902 |
| 1778279400 | 83.33 | 1.4 | 1.71 | 82.69 | 83.52 | 82.69 | 34280 |
| 1778193000 | 81.93 | 0.09 | 0.11 | 83.13 | 83.7499 | 81.61 | 97659 |
| 1778106600 | 81.84 | 3.28 | 4.18 | 81.34 | 82.23 | 81.02 | 119923 |
| 1778020200 | 78.56 | 0.7 | 0.90 | 78.85 | 79.16 | 78.3 | 63294 |
| 1777933800 | 77.86 | -0.84 | -1.07 | 78.56 | 78.56 | 77.39 | 207612 |
| 1777674600 | 78.7 | -0.67 | -0.84 | 79.03 | 79.65 | 78.53 | 248190 |
| 1777588200 | 79.37 | 1.81 | 2.33 | 78.81 | 79.37 | 78.14 | 45216 |
| 1777501800 | 77.56 | -1.2 | -1.52 | 78.41 | 78.805 | 77.38 | 49368 |
| 1777415400 | 78.76 | -1.84 | -2.28 | 79.44 | 79.7557 | 78.38 | 51805 |
| 1777329000 | 80.6 | -0.89 | -1.09 | 81.84 | 81.855 | 80.51 | 50885 |
| 1777069800 | 81.49 | 0.07 | 0.09 | 81.96 | 82.37 | 81.17 | 41390 |
| 1776983400 | 81.42 | -1.96 | -2.35 | 82.66 | 83.71 | 80.8 | 76907 |
| 1776897000 | 83.38 | 1.36 | 1.66 | 83.71 | 83.93 | 82.97 | 34697 |
| 1776810600 | 82.02 | -2.8 | -3.30 | 84.42 | 85.2 | 82.02 | 47736 |
| 1776724200 | 84.82 | -0.35 | -0.41 | 85.1 | 85.2099 | 84.37 | 43403 |
| 1776465000 | 85.17 | 0.52 | 0.61 | 86.16 | 86.42 | 85.03 | 127888 |
| 1776378600 | 84.65 | 1.78 | 2.15 | 83.29 | 84.74 | 83.29 | 61430 |
| 1776292200 | 82.87 | -4.22 | -4.85 | 86.71 | 86.73 | 82.78 | 200756 |
| 1776205800 | 87.09 | -0.49 | -0.56 | 88.38 | 88.38 | 86.86 | 110414 |
| 1776119400 | 87.58 | 1.88 | 2.19 | 85.57 | 87.92 | 85.5201 | 106801 |
| 1775860200 | 85.7 | -0.24 | -0.28 | 86.59 | 87.1899 | 85.51 | 144503 |
| 1775773800 | 85.94 | 0.36 | 0.42 | 85.29 | 86.13 | 84.73 | 39764 |
| 1775687400 | 85.58 | 3.86 | 4.72 | 85.865 | 86.49 | 84.965 | 87177 |
| 1775601000 | 81.725 | -0.26 | -0.31 | 81.85 | 82.6 | 80.36 | 121882 |
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
