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 | -0.13 | -0.318315377081 | 40.84 | 41.14 | 40.5013 | 1039712 | 40.70867371 | SP |
| 4 | -0.22 | -0.537503053995 | 40.93 | 41.7375 | 40.078 | 301197 | 40.76994551 | SP |
| 12 | 0.03 | 0.0737463126844 | 40.68 | 41.7375 | 40.078 | 148285 | 40.84851055 | SP |
| 26 | -0.38 | -0.924799221222 | 41.09 | 42.14 | 39.85 | 91662 | 40.82907926 | SP |
| 52 | 0.59 | 1.47058823529 | 40.12 | 43.73 | 38.82 | 61335 | 40.95474336 | SP |
| 156 | -3.32 | -7.54031342267 | 44.03 | 44.52 | 37.59 | 57789 | 41.31739689 | SP |
| 260 | -9.27 | -18.5474189676 | 49.98 | 52.7 | 37.59 | 49495 | 43.03984657 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 40.71 | 0.1 | 0.25 | 40.97 | 41.14 | 40.67 | 4098857 |
| 1745361000 | 40.6097 | 0.06 | 0.16 | 40.69 | 40.69 | 40.5765 | 21802 |
| 1745274600 | 40.545 | -0.23 | -0.56 | 40.7 | 40.7794 | 40.5013 | 26471 |
| 1744929000 | 40.775 | -0.12 | -0.28 | 40.84 | 40.8799 | 40.7078 | 15979 |
| 1744842600 | 40.89 | 0.13 | 0.32 | 40.7549 | 40.89 | 40.69 | 28042 |
| 1744756200 | 40.76 | 0.13 | 0.32 | 40.62 | 40.794 | 40.6102 | 27761 |
| 1744669800 | 40.63 | 0.22 | 0.54 | 40.6 | 40.68 | 40.5112 | 22854 |
| 1744410600 | 40.4115 | -0.04 | -0.10 | 40.27 | 40.53 | 40.078 | 38539 |
| 1744324200 | 40.45 | -0.41 | -1.00 | 40.57 | 40.76 | 40.4 | 56736 |
| 1744237800 | 40.8601 | 0.24 | 0.59 | 40.2 | 40.87 | 40.2 | 795611 |
| 1744151400 | 40.62 | -0.38 | -0.93 | 40.88 | 41.02 | 40.62 | 86716 |
| 1744065000 | 41 | -0.46 | -1.11 | 41.45 | 41.45 | 40.81 | 59526 |
| 1743805800 | 41.46 | 0.12 | 0.29 | 41.67 | 41.7375 | 41.3986 | 36356 |
| 1743719400 | 41.34 | 0.18 | 0.44 | 41.38 | 41.52 | 41.29 | 154488 |
| 1743633000 | 41.16 | -0.05 | -0.12 | 41.35 | 41.35 | 41.075 | 26670 |
| 1743546600 | 41.21 | -0.01 | -0.01 | 41.23 | 41.3 | 41.18 | 27837 |
| 1743460200 | 41.215 | 0.09 | 0.21 | 41.33 | 41.33 | 41.1 | 113800 |
| 1743201000 | 41.13 | 0.23 | 0.56 | 41.05 | 41.1699 | 41.05 | 71320 |
| 1743114600 | 40.9 | -0.04 | -0.10 | 40.93 | 40.932353 | 40.88 | 17688 |
| 1743028200 | 40.94 | -0.08 | -0.20 | 40.9501 | 41.005 | 40.9233 | 20662 |
| 1742941800 | 41.02 | 0.02 | 0.05 | 40.99 | 41.1 | 40.99 | 24542 |
| 1742855400 | 41 | -0.15 | -0.36 | 40.96 | 41.07 | 40.96 | 35589 |
| 1742596200 | 41.15 | -0.04 | -0.10 | 41.3 | 41.3 | 41.15 | 35326 |
| 1742509800 | 41.19 | 0.04 | 0.10 | 41.3 | 41.32 | 41.19 | 28769 |
| 1742423400 | 41.15 | 0.11 | 0.27 | 41.05 | 41.2228 | 40.98 | 135508 |
| 1742337000 | 41.04 | -0.02 | -0.05 | 40.96 | 41.1 | 40.57 | 1356624 |
| 1742250600 | 41.06 | 0.07 | 0.17 | 41.11 | 41.14 | 41.0062 | 54355 |
| 1741991400 | 40.99 | -0.09 | -0.22 | 40.97 | 41.0539 | 40.97 | 34229 |
| 1741905000 | 41.08 | 0.13 | 0.32 | 40.91 | 41.09 | 40.88 | 40666 |
| 1741818600 | 40.9473 | -0.14 | -0.35 | 41.04 | 41.05 | 40.9461 | 27594 |
| 1741732200 | 41.09 | -0.12 | -0.29 | 41.14 | 41.24 | 41.05 | 75003 |
| 1741645800 | 41.21 | 0.19 | 0.46 | 41.17 | 41.27 | 41.17 | 56982 |
| 1741390200 | 41.02 | -0.06 | -0.15 | 41.18 | 41.2038 | 40.9801 | 33337 |
| 1741303800 | 41.08 | -0.02 | -0.05 | 41.07 | 41.0982 | 40.9542 | 29614 |
| 1741217400 | 41.1 | -0.15 | -0.35 | 41.29 | 41.3 | 41.0703 | 22442 |
| 1741131000 | 41.245 | -0.09 | -0.21 | 41.28 | 41.44 | 41.21 | 51089 |
| 1741044600 | 41.3332 | -0.08 | -0.18 | 41.18 | 41.35 | 41.1101 | 35893 |
| 1740785400 | 41.409 | 0.21 | 0.51 | 41.32 | 41.41 | 41.23 | 42250 |
| 1740699000 | 41.2 | -0.07 | -0.17 | 41.14 | 41.25 | 41.14 | 38083 |
| 1740612600 | 41.27 | 0.1 | 0.24 | 41.17 | 41.3 | 41.12 | 31180 |
| 1740526200 | 41.17 | 0.2 | 0.49 | 41.22 | 41.22 | 41.1 | 79175 |
| 1740439800 | 40.97 | 0.11 | 0.27 | 40.8 | 41.07 | 40.8 | 119248 |
| 1740180600 | 40.86 | 0.15 | 0.37 | 40.71 | 40.91 | 40.71 | 26751 |
| 1740094200 | 40.71 | 0.08 | 0.20 | 40.63 | 40.7282 | 40.63 | 43383 |
| 1740007800 | 40.6286 | 0.05 | 0.12 | 40.59 | 40.63 | 40.5428 | 27110 |
| 1739921400 | 40.58 | -0.14 | -0.34 | 40.64 | 40.6999 | 40.58 | 28107 |
| 1739575800 | 40.72 | 0.1 | 0.25 | 40.79 | 40.8374 | 40.72 | 20929 |
| 1739489400 | 40.62 | 0.24 | 0.59 | 40.59 | 40.6294 | 40.5221 | 13951 |
| 1739403000 | 40.38 | -0.21 | -0.52 | 40.4 | 40.43 | 40.29 | 39904 |
| 1739316600 | 40.59 | -0.09 | -0.22 | 40.61 | 40.63 | 40.55 | 32552 |
| 1739230200 | 40.68 | 0 | 0.00 | 40.73 | 40.7594 | 40.63 | 40482 |
| 1738971000 | 40.68 | -0.06 | -0.15 | 40.7 | 40.71 | 40.6161 | 26944 |
| 1738884600 | 40.74 | -0.08 | -0.20 | 40.79 | 40.8299 | 40.68 | 36489 |
| 1738798200 | 40.82 | 0.23 | 0.57 | 40.76 | 40.87 | 40.73 | 30536 |
| 1738711800 | 40.59 | 0.05 | 0.12 | 40.46 | 40.6 | 40.46 | 22237 |
| 1738625400 | 40.54 | -0.07 | -0.17 | 40.59 | 40.63 | 40.465 | 48133 |
| 1738366200 | 40.61 | -0.07 | -0.17 | 40.69 | 40.7 | 40.5101 | 17799 |
| 1738279800 | 40.68 | 0.06 | 0.15 | 40.68 | 40.6994 | 40.59 | 17215 |
| 1738193400 | 40.62 | -0.02 | -0.05 | 40.65 | 40.65 | 40.5 | 19161 |
| 1738107000 | 40.64 | 0.02 | 0.06 | 40.58 | 40.64 | 40.515 | 41010 |
| 1738020600 | 40.6151 | 0.22 | 0.56 | 40.6 | 40.63 | 40.52 | 25676 |
| 1737761400 | 40.3906 | -0.02 | -0.06 | 40.36 | 40.4576 | 40.3387 | 132518 |
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
