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 | -2.8547 | -79.2972222222 | 3.6 | 4.1 | 0.74 | 1846673 | 2.30062803 | CS |
| 4 | -0.6747 | -47.514084507 | 1.42 | 6.17 | 0.508 | 9395052 | 4.31927044 | CS |
| 12 | -1.2147 | -61.9744897959 | 1.96 | 6.17 | 0.508 | 3368314 | 4.30986057 | CS |
| 26 | -1.2747 | -63.103960396 | 2.02 | 6.17 | 0.508 | 1561049 | 4.27096818 | CS |
| 52 | -2.2547 | -75.1566666667 | 3 | 6.17 | 0.508 | 1451350 | 4.24729738 | CS |
| 156 | -2.2547 | -75.1566666667 | 3 | 6.17 | 0.508 | 1451350 | 4.24729738 | CS |
| 260 | -2.2547 | -75.1566666667 | 3 | 6.17 | 0.508 | 1451350 | 4.24729738 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743546600 | 0.8199999 | -0.05 | -5.75 | 1.36 | 1.36 | 0.6899999 | 38438526 |
| 1743460200 | 0.87 | -0.65 | -42.76 | 1.22 | 1.35 | 0.8199999 | 1320311 |
| 1743201000 | 1.52 | -0.76 | -33.33 | 2.12 | 2.25 | 1.4 | 821710 |
| 1743114600 | 2.2799999 | 0.08 | 3.64 | 2.5 | 2.61 | 2.2305 | 2475159 |
| 1743028200 | 2.2 | -1.1 | -33.33 | 3.25 | 3.74 | 1.9 | 1847185 |
| 1742941800 | 3.3 | -0.3 | -8.33 | 3.6 | 4.1 | 3.2 | 2785176 |
| 1742855400 | 3.6 | -1.36 | -27.42 | 3.8312 | 4.5 | 3.07 | 7000688 |
| 1742596200 | 4.96 | 2.88 | 138.46 | 3.16 | 6.17 | 2.89 | 141926208 |
| 1742509800 | 2.08 | 1.55 | 292.45 | 0.53 | 2.48 | 0.53 | 29240261 |
| 1742423400 | 0.53 | -0.04 | -7.02 | 0.5435 | 0.56 | 0.508 | 24323 |
| 1742337000 | 0.5699999 | -0.0401 | -6.57 | 0.6403 | 0.6889999 | 0.558 | 45993 |
| 1742250600 | 0.6101 | 0.0101 | 1.68 | 0.71 | 0.71 | 0.6099 | 20587 |
| 1741991400 | 0.6 | -0.0702 | -10.47 | 0.68 | 0.68 | 0.6 | 15471 |
| 1741905000 | 0.6702 | 0.006 | 0.90 | 0.702 | 0.702 | 0.5859 | 23763 |
| 1741818600 | 0.6642 | -0.1858 | -21.86 | 1.32 | 1.32 | 0.52 | 187427 |
| 1741732200 | 0.85 | -0.0069 | -0.81 | 0.95 | 1.04 | 0.7469 | 60772 |
| 1741645800 | 0.8569 | -0.0731 | -7.86 | 0.96 | 1.25 | 0.85 | 34663 |
| 1741390200 | 0.93 | -0.28 | -23.14 | 1.25 | 1.3406 | 0.8316 | 42319 |
| 1741303800 | 1.21 | 0.03 | 2.53 | 1.15 | 1.2499 | 1.15 | 5864 |
| 1741217400 | 1.1801 | -0.26 | -18.05 | 1.47 | 1.55 | 1.1801 | 27826 |
| 1741131000 | 1.44 | 0 | 0.00 | 1.42 | 1.455 | 1.42 | 9025 |
| 1741044600 | 1.44 | -0.14 | -8.86 | 1.48 | 1.53 | 1.35 | 13400 |
| 1740785400 | 1.58 | 0.04 | 2.60 | 1.54 | 1.66 | 1.45 | 12735 |
| 1740699000 | 1.54 | -0.36 | -18.95 | 1.8 | 1.87 | 1.52 | 22811 |
| 1740612600 | 1.9 | 0.05 | 2.70 | 1.9 | 1.94 | 1.33 | 37854 |
| 1740526200 | 1.85 | -0.27 | -12.72 | 2.11 | 2.11 | 1.7601 | 18411 |
| 1740439800 | 2.1197 | -0 | -0.01 | 2.13 | 2.2 | 1.89 | 13283 |
| 1740180600 | 2.12 | 0.12 | 6.00 | 2 | 2.14 | 1.8525 | 13035 |
| 1740094200 | 2 | 0 | 0.00 | 2.0099999 | 2.14 | 1.89 | 8303 |
| 1740007800 | 2 | -0.02 | -0.99 | 2.04 | 2.04 | 1.88 | 4587 |
| 1739921400 | 2.02 | -0.06 | -2.88 | 2.0299999 | 2.1899 | 1.71 | 28186 |
| 1739575800 | 2.08 | -0.07 | -3.26 | 2.15 | 2.15 | 2.05 | 8620 |
| 1739489400 | 2.15 | -0.09 | -4.02 | 2.11 | 2.19 | 1.975 | 26502 |
| 1739403000 | 2.24 | 0.34 | 17.89 | 2.15 | 2.29 | 1.89 | 33448 |
| 1739316600 | 1.9 | -0.28 | -12.84 | 2.2 | 2.2 | 1.87 | 15530 |
| 1739230200 | 2.18 | -0.1 | -4.39 | 2.39 | 2.39 | 2.04 | 24400 |
| 1738971000 | 2.2799999 | 0.39 | 20.63 | 1.9 | 2.2799999 | 1.9 | 30978 |
| 1738884600 | 1.89 | -0.04 | -1.82 | 2 | 2.1 | 1.84 | 34620 |
| 1738798200 | 1.925 | -0.04 | -2.04 | 2 | 2.12 | 1.77 | 46501 |
| 1738711800 | 1.965 | 0.44 | 28.43 | 1.7 | 1.98 | 1.69 | 25957 |
| 1738625400 | 1.53 | -0.22 | -12.57 | 2.12 | 2.12 | 1.4991 | 33449 |
| 1738366200 | 1.7499 | -0.1 | -5.62 | 1.85 | 2.15 | 1.67 | 20097 |
| 1738279800 | 1.8541 | -0.13 | -6.36 | 2.11 | 2.11 | 1.7801 | 9971 |
| 1738193400 | 1.98 | 0.28 | 16.47 | 1.83 | 2 | 1.71 | 42739 |
| 1738107000 | 1.7 | -0.09 | -5.03 | 1.71 | 1.77 | 1.67 | 10041 |
| 1738020600 | 1.79 | 0.02 | 1.19 | 2.18 | 2.18 | 1.5901 | 24053 |
| 1737761400 | 1.769 | 0.21 | 13.40 | 1.58 | 1.7846 | 1.5014 | 16995 |
| 1737675000 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1737588600 | 1.56 | 0.08 | 5.41 | 1.49 | 1.6509 | 1.49 | 8951 |
| 1737502200 | 1.48 | -0.08 | -5.12 | 1.52 | 1.71 | 1.45 | 13852 |
| 1737156600 | 1.5599 | -0.05 | -3.11 | 1.69 | 1.8795 | 1.49 | 34932 |
| 1737070200 | 1.61 | -0.02 | -1.23 | 1.7 | 1.8488 | 1.61 | 5560 |
| 1736983800 | 1.6299999 | -0.03 | -1.62 | 1.6 | 1.67 | 1.5001 | 13487 |
| 1736897400 | 1.6568 | -0.12 | -6.92 | 1.81 | 1.81 | 1.536 | 8185 |
| 1736811000 | 1.78 | 0.18 | 11.25 | 1.61 | 1.85 | 1.57 | 11427 |
| 1736551800 | 1.6 | -0.2 | -11.11 | 1.78 | 1.85 | 1.6 | 6747 |
| 1736379000 | 1.8 | -0.05 | -2.70 | 2.02 | 2.1157 | 1.8 | 10091 |
| 1736292600 | 1.85 | -0.08 | -4.15 | 1.96 | 2.15 | 1.801 | 32913 |
| 1736206200 | 1.93 | 0.2 | 11.56 | 2.1 | 2.16 | 1.83 | 49344 |
| 1735947000 | 1.73 | 0.19 | 12.34 | 1.56 | 1.9196 | 1.55 | 32832 |
| 1735860600 | 1.54 | 0.09 | 6.21 | 1.57 | 1.68 | 1.5 | 18284 |
| 1735687800 | 1.45 | -0.05 | -3.33 | 1.48 | 1.6769 | 1.37 | 14025 |
| 1735601400 | 1.5 | 0.06 | 4.21 | 1.66 | 1.66 | 1.36 | 17303 |
| 1735342200 | 1.4394 | -0.16 | -10.04 | 1.53 | 1.8264 | 1.43 | 39787 |
| 1735255800 | 1.6 | 0.17 | 11.89 | 1.41 | 1.6399999 | 1.2959 | 17390 |
| 1735077840 | 1.43 | -0.01 | -0.69 | 1.44 | 1.52 | 1.35 | 12152 |
| 1734996600 | 1.44 | 0.28 | 24.14 | 1.48 | 1.6404 | 1.3899999 | 73649 |
| 1734737400 | 1.16 | -0.51 | -30.54 | 1.62 | 1.62 | 1.16 | 66210 |
| 1734651000 | 1.67 | 0.2 | 13.61 | 1.47 | 1.7 | 1.47 | 50701 |
| 1734564600 | 1.47 | -0.79 | -34.96 | 2.19 | 2.4 | 1.41 | 117677 |
| 1734478200 | 2.2599999 | -0.06 | -2.59 | 2.24 | 2.38 | 1.895 | 31623 |
| 1734391800 | 2.32 | 0.43 | 22.75 | 2.2799999 | 2.44 | 1.77 | 35364 |
| 1734132600 | 1.89 | -0.26 | -12.09 | 2.2599999 | 2.4 | 1.89 | 16902 |
| 1734046200 | 2.15 | 0.03 | 1.42 | 2.245 | 2.45 | 2.13 | 12175 |
| 1733959800 | 2.12 | -0.25 | -10.55 | 2.34 | 2.45 | 2.0801 | 17752 |
| 1733873400 | 2.37 | 0.19 | 8.72 | 2.19 | 2.44 | 1.89 | 26812 |
| 1733787000 | 2.18 | 0.04 | 1.87 | 2.08 | 2.18 | 1.58 | 32231 |
| 1733527800 | 2.14 | -0.14 | -6.14 | 2.27 | 2.38 | 2.08 | 23093 |
| 1733441400 | 2.2799999 | -0.11 | -4.60 | 2.35 | 2.3849999 | 2.15 | 13030 |
| 1733355000 | 2.39 | 0.09 | 3.91 | 2.16 | 2.69 | 2.16 | 21998 |
| 1733268600 | 2.3 | -0.23 | -9.09 | 2.45 | 2.6399 | 2.1 | 51421 |
| 1733182200 | 2.5299999 | -0.39 | -13.36 | 2.89 | 2.94 | 2.3 | 76581 |
| 1732917840 | 2.92 | 0.17 | 6.18 | 2.83 | 2.95 | 2.6619 | 12141 |
| 1732750200 | 2.75 | 0.02 | 0.73 | 2.75 | 2.75 | 2.6001 | 5834 |
| 1732663800 | 2.73 | 0.03 | 1.15 | 2.66 | 2.83 | 2.4961 | 26771 |
| 1732577400 | 2.6989 | 0.09 | 3.41 | 2.5299999 | 2.88 | 2.1 | 28581 |
| 1732318200 | 2.61 | -0.01 | -0.38 | 2.45 | 2.88 | 2.0099999 | 28305 |
| 1732231800 | 2.62 | -0.03 | -1.13 | 2.83 | 2.83 | 2.3929 | 28048 |
| 1732145400 | 2.65 | 0.14 | 5.58 | 2.52 | 2.86 | 2.4 | 52822 |
| 1732059000 | 2.5099999 | -0.53 | -17.44 | 2.64 | 3.06 | 2.2860999 | 98667 |
| 1731972600 | 3.0402999 | 0.05 | 1.69 | 3.15 | 3.25 | 2.91 | 203190 |
| 1731713400 | 2.9899 | 0.48 | 19.12 | 2.5099999 | 2.99 | 2.5 | 79053 |
| 1731627000 | 2.5099999 | -0.3 | -10.68 | 2.8 | 2.8 | 2.49 | 17753 |
| 1731540600 | 2.81 | -0.03 | -0.89 | 2.65 | 2.85 | 2.55 | 28957 |
| 1731454200 | 2.8351 | 0.21 | 7.80 | 2.55 | 3.09 | 2.5001 | 32984 |
| 1731367800 | 2.63 | -0.27 | -9.31 | 3.2 | 3.2 | 2.5 | 80985 |
| 1731108600 | 2.9 | 0.11 | 3.97 | 2.8 | 3.14 | 2.67 | 118880 |
| 1731022200 | 2.7892 | 0.19 | 7.32 | 2.54 | 2.8193 | 2.52 | 45840 |
| 1730935800 | 2.599 | -0.1 | -3.74 | 2.67 | 2.8218 | 2.4 | 78509 |
| 1730849400 | 2.7 | -0.02 | -0.74 | 2.67 | 2.72 | 2.5099999 | 15144 |
| 1730763000 | 2.72 | 0.04 | 1.49 | 2.75 | 2.75 | 2.3999 | 57693 |
| 1730500200 | 2.68 | 0.43 | 19.11 | 2.25 | 2.8 | 2.2 | 82296 |
| 1730413800 | 2.25 | 0.04 | 1.81 | 2.33 | 2.33 | 2.0801 | 13448 |
| 1730327400 | 2.21 | 0.05 | 2.31 | 2.19 | 2.2547 | 2.0099999 | 59147 |
| 1730241000 | 2.16 | 0.16 | 8.00 | 2.08 | 2.29 | 2 | 38033 |
| 1730154600 | 2 | -0.09 | -4.31 | 2.0099999 | 2.3 | 2 | 77078 |
| 1729895400 | 2.09 | 0.34 | 19.43 | 1.89 | 2.4782 | 1.8 | 247871 |
| 1729809000 | 1.75 | 0.15 | 9.38 | 1.7 | 1.85 | 1.4901 | 81513 |
| 1729722600 | 1.6 | 0.15 | 10.34 | 1.56 | 1.7028 | 1.4556 | 48477 |
| 1729636200 | 1.45 | 0.17 | 13.28 | 1.25 | 1.5999 | 1.25 | 118944 |
| 1729549800 | 1.28 | -0.16 | -10.80 | 1.46 | 1.46 | 1.22 | 21230 |
| 1729290600 | 1.435 | 0.01 | 0.55 | 1.45 | 1.47 | 1.4 | 13278 |
| 1729204200 | 1.4272 | -0.03 | -2.25 | 1.3899999 | 1.473 | 1.31 | 15262 |
| 1729117800 | 1.46 | -0.03 | -2.01 | 1.45 | 1.52 | 1.41 | 21023 |
| 1729031400 | 1.49 | 0.24 | 19.20 | 1.28 | 1.4999 | 1.28 | 84854 |
| 1728945000 | 1.25 | -0.3 | -19.35 | 1.56 | 1.56 | 1.25 | 52561 |
| 1728685800 | 1.55 | -0.02 | -1.48 | 1.51 | 1.6367 | 1.45 | 40453 |
| 1728599400 | 1.5733 | 0.08 | 5.31 | 1.5 | 1.61 | 1.42 | 59121 |
| 1728513000 | 1.494 | -0.01 | -0.40 | 1.47 | 1.5624 | 1.4201 | 28068 |
| 1728426600 | 1.5 | 0.16 | 11.94 | 1.48 | 1.54 | 1.36 | 28067 |
| 1728340200 | 1.34 | 0.07 | 5.50 | 1.23 | 1.45 | 1.23 | 27426 |
| 1728081000 | 1.2701 | -0.38 | -23.02 | 1.6 | 1.6 | 1.26 | 131905 |
| 1727994600 | 1.65 | -0.21 | -11.29 | 1.81 | 1.81 | 1.65 | 46778 |
| 1727908200 | 1.86 | -0.03 | -1.59 | 1.88 | 1.99 | 1.82 | 45350 |
| 1727821800 | 1.89 | -0.11 | -5.50 | 2.02 | 2.05 | 1.8 | 50097 |
| 1727735400 | 2 | 0.03 | 1.78 | 1.94 | 2.1 | 1.908 | 118446 |
| 1727476200 | 1.965 | -0.43 | -17.78 | 2.36 | 2.41 | 1.57 | 212131 |
| 1727389800 | 2.39 | 0.08 | 3.46 | 2.45 | 2.75 | 2.3101 | 632826 |
| 1727303400 | 2.31 | -0.29 | -11.15 | 2.69 | 2.695 | 2.31 | 81654 |
| 1727217000 | 2.6 | 0.11 | 4.42 | 2.43 | 2.84 | 2.38 | 174555 |
| 1727130600 | 2.49 | 0.16 | 6.87 | 2.49 | 2.64 | 2.3 | 47448 |
| 1726871400 | 2.33 | -0.19 | -7.54 | 2.52 | 2.69 | 2.3 | 102703 |
| 1726785000 | 2.52 | 0.13 | 5.44 | 3 | 3 | 2.45 | 670059 |
| 1726698600 | 2.39 | 0.06 | 2.58 | 2.31 | 2.4199 | 2.2599999 | 41009 |
| 1726612200 | 2.33 | -0.35 | -13.06 | 2.6 | 2.6 | 2.3 | 78245 |
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
