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 | -1.415 | -2.55484336914 | 55.385 | 55.42 | 53.95 | 5624493 | 54.90353373 | SP |
| 4 | 0.24 | 0.446677833613 | 53.73 | 55.99 | 52.7801 | 10159421 | 54.67726066 | SP |
| 12 | 1.01 | 1.90709969789 | 52.96 | 56.145 | 50.58 | 9877058 | 53.96594308 | SP |
| 26 | -4.05 | -6.9803516029 | 58.02 | 59 | 50.58 | 9546836 | 54.77151383 | SP |
| 52 | 2.12 | 4.08871745419 | 51.85 | 59 | 49.4701 | 9296905 | 54.09389126 | SP |
| 156 | -2.21 | -3.93378426486 | 56.18 | 59 | 41.4433 | 12131867 | 50.11578923 | SP |
| 260 | 13.64 | 33.8209769402 | 40.33 | 69.87 | 38.71 | 12648282 | 53.14425893 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743460200 | 53.97 | -0.12 | -0.22 | 53.47 | 54.02 | 53.3 | 10795947 |
| 1743201000 | 54.09 | -0.98 | -1.78 | 54.57 | 54.62 | 53.9901 | 5499261 |
| 1743114600 | 55.07 | 0.24 | 0.44 | 54.83 | 55.24 | 54.83 | 4946700 |
| 1743028200 | 54.83 | -0.33 | -0.60 | 55.08 | 55.175 | 54.7347 | 4722870 |
| 1742941800 | 55.16 | -0.09 | -0.16 | 55.24 | 55.3767 | 55.11 | 5446241 |
| 1742855400 | 55.25 | 0.17 | 0.31 | 55.385 | 55.42 | 55.15 | 7506940 |
| 1742596200 | 55.08 | -0.19 | -0.34 | 54.99 | 55.14 | 54.845 | 5660478 |
| 1742509800 | 55.27 | -0.49 | -0.88 | 55.26 | 55.3899 | 54.98 | 6778467 |
| 1742423400 | 55.76 | 0.07 | 0.13 | 55.94 | 55.99 | 55.53 | 22800341 |
| 1742337000 | 55.69 | -0.25 | -0.45 | 55.9 | 55.91 | 55.48 | 7448829 |
| 1742250600 | 55.94 | 0.91 | 1.65 | 55.16 | 55.98 | 55.14 | 15809820 |
| 1741991400 | 55.03 | 0.98 | 1.81 | 54.75 | 55.065 | 54.6833 | 7360543 |
| 1741905000 | 54.05 | -0.26 | -0.48 | 53.84 | 54.23 | 53.7302 | 9580806 |
| 1741818600 | 54.31 | 0.3 | 0.56 | 54.28 | 54.37 | 53.9121 | 10527748 |
| 1741732200 | 54.01 | 0.37 | 0.69 | 53.99 | 54.305 | 53.665 | 10693539 |
| 1741645800 | 53.64 | -1.25 | -2.28 | 54.11 | 54.23 | 53.305 | 15233814 |
| 1741390200 | 54.89 | 0.24 | 0.44 | 54.8 | 55.06 | 54.415 | 9500788 |
| 1741303800 | 54.65 | -0.34 | -0.62 | 54.92 | 55.125 | 54.6 | 10919668 |
| 1741217400 | 54.99 | 1.59 | 2.98 | 54.33 | 55.0653 | 54.21 | 14132892 |
| 1741131000 | 53.4 | 0.39 | 0.74 | 53.21 | 53.8599 | 52.815 | 13064084 |
| 1741044600 | 53.01 | -0.43 | -0.80 | 53.73 | 53.86 | 52.7801 | 14449583 |
| 1740785400 | 53.44 | -0.71 | -1.31 | 53.26 | 53.475 | 53.0001 | 17971609 |
| 1740699000 | 54.15 | -1.09 | -1.97 | 54.96 | 54.96 | 54.125 | 33130002 |
| 1740612600 | 55.24 | 0.48 | 0.88 | 55.27 | 55.605 | 55.105 | 12294521 |
| 1740526200 | 54.76 | 0.03 | 0.05 | 54.91 | 54.98 | 54.55 | 5938958 |
| 1740439800 | 54.73 | -0.79 | -1.42 | 55.39 | 55.42 | 54.71 | 7177205 |
| 1740180600 | 55.52 | -0.2 | -0.36 | 55.96 | 56.145 | 55.3519 | 7902045 |
| 1740094200 | 55.72 | 0.53 | 0.96 | 55.58 | 55.94 | 55.4265 | 12278617 |
| 1740007800 | 55.19 | -0.11 | -0.20 | 55.25 | 55.3 | 55.11 | 11393386 |
| 1739921400 | 55.3 | 0.36 | 0.66 | 55.22 | 55.39 | 55.17 | 9328426 |
| 1739575800 | 54.94 | 0.37 | 0.68 | 54.91 | 54.96 | 54.71 | 9243245 |
| 1739489400 | 54.57 | 0.31 | 0.57 | 53.94 | 54.625 | 53.9 | 10860515 |
| 1739403000 | 54.26 | 0.29 | 0.54 | 53.81 | 54.4015 | 53.755 | 8069064 |
| 1739316600 | 53.97 | -0.25 | -0.46 | 53.93 | 54.125 | 53.74 | 8865287 |
| 1739230200 | 54.22 | 0.58 | 1.08 | 54.05 | 54.23 | 53.99 | 11678446 |
| 1738971000 | 53.64 | -0.05 | -0.09 | 54.18 | 54.26 | 53.59351 | 9806189 |
| 1738884600 | 53.69 | 0.24 | 0.45 | 53.57 | 53.7 | 53.53 | 5996796 |
| 1738798200 | 53.45 | -0.11 | -0.21 | 53.33 | 53.5793 | 53.325 | 12886691 |
| 1738711800 | 53.56 | 0.89 | 1.69 | 53.1 | 53.715 | 53.1 | 7193270 |
| 1738625400 | 52.67 | -0.32 | -0.60 | 52.17 | 52.94 | 52.12 | 10926979 |
| 1738366200 | 52.99 | -0.64 | -1.19 | 53.63 | 53.7474 | 52.9601 | 11142768 |
| 1738279800 | 53.63 | 0.83 | 1.57 | 53.15 | 53.77 | 53.11 | 11555757 |
| 1738193400 | 52.8 | 0.02 | 0.04 | 53.01 | 53.16 | 52.7 | 6270687 |
| 1738107000 | 52.78 | 0.39 | 0.74 | 52.39 | 52.78 | 52.17 | 5221956 |
| 1738020600 | 52.39 | -0.96 | -1.80 | 52.5 | 52.565 | 52.295 | 10060072 |
| 1737761400 | 53.35 | 0.42 | 0.79 | 53.3 | 53.495 | 53.1445 | 6081009 |
| 1737675000 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1737588600 | 52.93 | 0.01 | 0.02 | 52.945 | 53.06 | 52.83 | 8498233 |
| 1737502200 | 52.92 | 0.54 | 1.03 | 52.82 | 52.99 | 52.62 | 5700040 |
| 1737156600 | 52.38 | 0.4 | 0.77 | 52.13 | 52.69 | 52.08 | 4856388 |
| 1737070200 | 51.98 | -0.03 | -0.06 | 52.17 | 52.19 | 51.965 | 6683813 |
| 1736983800 | 52.01 | 0.63 | 1.23 | 51.98 | 52.04 | 51.785 | 6685729 |
| 1736897400 | 51.38 | 0.55 | 1.08 | 51.33 | 51.52 | 51.195 | 9368287 |
| 1736811000 | 50.83 | -0.36 | -0.70 | 50.65 | 50.85 | 50.58 | 8794978 |
| 1736551800 | 51.19 | -0.93 | -1.78 | 51.32 | 51.38 | 51.12 | 12474661 |
| 1736379000 | 52.12 | -0.27 | -0.52 | 52.24 | 52.24 | 51.91 | 10634653 |
| 1736292600 | 52.39 | -0.36 | -0.68 | 52.92 | 52.97 | 52.35 | 4482789 |
| 1736206200 | 52.75 | 0.15 | 0.29 | 52.96 | 53.2277 | 52.71 | 6420807 |
| 1735947000 | 52.6 | 0.47 | 0.90 | 52.51 | 52.62 | 52.355 | 9025779 |
| 1735860600 | 52.13 | -0.09 | -0.17 | 52.25 | 52.41 | 52.0201 | 7246191 |
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
