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 | -0.0914 | -1.828 | 5 | 5.13 | 4.9086 | 654797 | 5.01231378 | CS |
| 4 | -0.2514 | -4.87209302326 | 5.16 | 5.21 | 4.765 | 628487 | 5.02384175 | CS |
| 12 | -0.3314 | -6.32442748092 | 5.24 | 5.56 | 4.765 | 487617 | 5.21354761 | CS |
| 26 | -0.3014 | -5.78502879079 | 5.21 | 5.875 | 4.69 | 613598 | 5.32210244 | CS |
| 52 | 0.4286 | 9.56696428571 | 4.48 | 5.875 | 4.31 | 576363 | 5.08190783 | CS |
| 156 | 1.2186 | 33.0243902439 | 3.69 | 5.875 | 3.51 | 504800 | 4.41273836 | CS |
| 260 | 0.9286 | 23.3316582915 | 3.98 | 5.875 | 3.06 | 542383 | 4.11227779 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 4.95 | -0.03 | -0.60 | 4.96 | 4.98 | 4.88 | 562974 |
| 1781821800 | 4.98 | -0.06 | -1.19 | 5.05 | 5.0599999 | 4.94 | 923491 |
| 1781735400 | 5.04 | -0.01 | -0.20 | 5.0599999 | 5.13 | 5.015 | 612866 |
| 1781649000 | 5.05 | 0.04 | 0.80 | 5.05 | 5.07 | 5.03 | 384474 |
| 1781562600 | 5.01 | 0.06 | 1.21 | 5 | 5.0599999 | 4.98 | 698356 |
| 1781303400 | 4.95 | 0.07 | 1.43 | 4.88 | 4.965 | 4.88 | 456657 |
| 1781217000 | 4.88 | 0.09 | 1.88 | 4.8 | 4.885 | 4.79 | 379067 |
| 1781130600 | 4.79 | -0.11 | -2.24 | 4.7699999 | 4.855 | 4.765 | 778005 |
| 1781044200 | 4.9 | -0.04 | -0.81 | 4.98 | 4.98 | 4.815 | 592484 |
| 1780957800 | 4.94 | 0.04 | 0.82 | 5 | 5 | 4.91 | 621631 |
| 1780698600 | 4.9 | -0.25 | -4.85 | 5.14 | 5.14 | 4.9 | 1082623 |
| 1780612200 | 5.15 | 0.05 | 0.98 | 5.14 | 5.17 | 5.11 | 609372 |
| 1780525800 | 5.1 | -0.04 | -0.78 | 5.14 | 5.15 | 5.1 | 478827 |
| 1780439400 | 5.14 | 0.01 | 0.19 | 5.15 | 5.2 | 5.12 | 611344 |
| 1780353000 | 5.13 | -0.03 | -0.58 | 5.14 | 5.155 | 5.1139 | 529757 |
| 1780093800 | 5.16 | 0.02 | 0.39 | 5.15 | 5.175 | 5.11 | 573853 |
| 1780007400 | 5.14 | 0.02 | 0.39 | 5.1 | 5.14 | 5.05 | 761757 |
| 1779921000 | 5.12 | -0.05 | -0.97 | 5.14 | 5.155 | 5.12 | 506520 |
| 1779834600 | 5.17 | 0.02 | 0.39 | 5.16 | 5.21 | 5.16 | 711673 |
| 1779489000 | 5.15 | -0.04 | -0.77 | 5.2 | 5.2 | 5.15 | 535851 |
| 1779402600 | 5.19 | -0.01 | -0.19 | 5.18 | 5.2099 | 5.16 | 292075 |
| 1779316200 | 5.2 | 0.03 | 0.58 | 5.18 | 5.21 | 5.15 | 427836 |
| 1779229800 | 5.17 | -0.05 | -0.86 | 5.2 | 5.2092 | 5.16 | 545121 |
| 1779143400 | 5.215 | 0 | 0.10 | 5.21 | 5.225 | 5.16 | 578617 |
| 1778884200 | 5.21 | -0.17 | -3.16 | 5.32 | 5.32 | 5.19 | 648526 |
| 1778797800 | 5.38 | -0.07 | -1.28 | 5.44 | 5.44 | 5.36 | 352552 |
| 1778711400 | 5.45 | 0.03 | 0.55 | 5.42 | 5.45 | 5.39 | 307581 |
| 1778625000 | 5.42 | -0.01 | -0.18 | 5.41 | 5.43 | 5.32 | 496962 |
| 1778538600 | 5.43 | 0.07 | 1.31 | 5.37 | 5.45 | 5.36 | 415783 |
| 1778279400 | 5.36 | 0.06 | 1.13 | 5.33 | 5.3789 | 5.325 | 372128 |
| 1778193000 | 5.3 | -0.02 | -0.38 | 5.35 | 5.38 | 5.3 | 558669 |
| 1778106600 | 5.32 | 0.06 | 1.14 | 5.3099999 | 5.35 | 5.2699999 | 460257 |
| 1778020200 | 5.26 | 0.04 | 0.77 | 5.26 | 5.2699999 | 5.2211 | 467316 |
| 1777933800 | 5.22 | -0.01 | -0.19 | 5.22 | 5.24 | 5.21 | 480137 |
| 1777674600 | 5.23 | -0.05 | -0.95 | 5.3 | 5.3 | 5.21 | 469409 |
| 1777588200 | 5.28 | 0.03 | 0.57 | 5.28 | 5.33 | 5.28 | 342682 |
| 1777501800 | 5.25 | -0.02 | -0.28 | 5.28 | 5.3 | 5.22 | 401255 |
| 1777415400 | 5.265 | -0.1 | -1.77 | 5.3099999 | 5.3357 | 5.26 | 461458 |
| 1777329000 | 5.36 | -0.04 | -0.74 | 5.38 | 5.41 | 5.33 | 468660 |
| 1777069800 | 5.4 | -0.01 | -0.18 | 5.41 | 5.51 | 5.39 | 446624 |
| 1776983400 | 5.41 | -0.05 | -0.92 | 5.48 | 5.48 | 5.365 | 539434 |
| 1776897000 | 5.46 | 0.07 | 1.30 | 5.45 | 5.46 | 5.401 | 495566 |
| 1776810600 | 5.39 | -0.11 | -2.00 | 5.46 | 5.49 | 5.37 | 412248 |
| 1776724200 | 5.5 | 0.01 | 0.18 | 5.49 | 5.515 | 5.45 | 365913 |
| 1776465000 | 5.49 | -0.02 | -0.36 | 5.53 | 5.54 | 5.49 | 468230 |
| 1776378600 | 5.51 | 0 | 0.00 | 5.48 | 5.53 | 5.48 | 406153 |
| 1776292200 | 5.51 | -0.05 | -0.90 | 5.5599999 | 5.5599999 | 5.5 | 338258 |
| 1776205800 | 5.5599999 | 0.06 | 1.09 | 5.55 | 5.5599999 | 5.5199999 | 416698 |
| 1776119400 | 5.5 | 0 | 0.00 | 5.49 | 5.5 | 5.45 | 324503 |
| 1775860200 | 5.5 | -0.01 | -0.18 | 5.54 | 5.55 | 5.48 | 423969 |
| 1775773800 | 5.51 | 0.04 | 0.73 | 5.5 | 5.53 | 5.475 | 280807 |
| 1775687400 | 5.47 | 0.05 | 0.92 | 5.51 | 5.5199999 | 5.4301 | 268678 |
| 1775601000 | 5.42 | 0.01 | 0.18 | 5.37 | 5.4399 | 5.355 | 284366 |
| 1775514600 | 5.41 | 0.01 | 0.19 | 5.44 | 5.44 | 5.36 | 225696 |
| 1775169000 | 5.4 | -0.02 | -0.37 | 5.36 | 5.43 | 5.33 | 236637 |
| 1775082600 | 5.42 | 0.1 | 1.88 | 5.37 | 5.47 | 5.335 | 409242 |
| 1774996200 | 5.32 | 0.21 | 4.11 | 5.2 | 5.33 | 5.1849999 | 512248 |
| 1774909800 | 5.11 | -0.13 | -2.48 | 5.24 | 5.265 | 5.1 | 543278 |
| 1774650600 | 5.24 | 0.11 | 2.14 | 5.16 | 5.26 | 5.15 | 382969 |
| 1774564200 | 5.13 | -0.09 | -1.72 | 5.09 | 5.285 | 5.09 | 818647 |
| 1774477800 | 5.22 | 0.1 | 1.95 | 5.23 | 5.29 | 5.21 | 1063267 |
| 1774391400 | 5.12 | 0.13 | 2.61 | 4.97 | 5.1449999 | 4.955 | 1283717 |
| 1774305000 | 4.99 | 0.15 | 3.10 | 4.92 | 5.01 | 4.91 | 739162 |
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
