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 | 0.0789 | 0.148113384644 | 53.27 | 53.86 | 52.72 | 372397 | 53.29709135 | SP |
| 4 | 1.2989 | 2.49548511047 | 52.05 | 53.86 | 50.34 | 347962 | 52.58694645 | SP |
| 12 | 4.2189 | 8.587217586 | 49.13 | 53.86 | 49.1 | 328824 | 51.69503125 | SP |
| 26 | 4.4989 | 9.20962128966 | 48.85 | 53.86 | 45.64 | 375185 | 50.34031539 | SP |
| 52 | 7.5389 | 16.4568871425 | 45.81 | 53.86 | 44.52 | 271971 | 49.7271554 | SP |
| 156 | 3.0989 | 6.16696517413 | 50.25 | 53.86 | 38 | 169385 | 49.38503012 | SP |
| 260 | 3.0989 | 6.16696517413 | 50.25 | 53.86 | 38 | 169385 | 49.38503012 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 53.18 | -0.23 | -0.43 | 53.6 | 53.83 | 52.77 | 288647 |
| 1782945000 | 53.41 | -0.11 | -0.21 | 53.48 | 53.86 | 53.34 | 378267 |
| 1782858600 | 53.52 | 0.2 | 0.38 | 53.33 | 53.62 | 53.15 | 269861 |
| 1782772200 | 53.32 | 0.26 | 0.49 | 53.23 | 53.325 | 52.72 | 436754 |
| 1782513000 | 53.06 | -0.13 | -0.24 | 52.91 | 53.3299 | 52.791 | 228063 |
| 1782426600 | 53.19 | 0.3 | 0.57 | 53.27 | 53.485 | 52.87 | 549067 |
| 1782340200 | 52.89 | 0.19 | 0.36 | 52.81 | 53.25 | 52.665 | 302562 |
| 1782253800 | 52.7 | -0.39 | -0.73 | 52.41 | 52.9997 | 52.3128 | 216943 |
| 1782167400 | 53.09 | 0.35 | 0.66 | 52.85 | 53.22 | 52.79 | 464477 |
| 1781821800 | 52.74 | 0.89 | 1.72 | 52.57 | 52.77 | 52.1501 | 351928 |
| 1781735400 | 51.85 | -0.36 | -0.69 | 52.29 | 52.7 | 51.735 | 319693 |
| 1781649000 | 52.21 | -0.89 | -1.68 | 52.67 | 52.81 | 52.165 | 312841 |
| 1781562600 | 53.1 | 0.33 | 0.63 | 53.32 | 53.54 | 53.085 | 593835 |
| 1781303400 | 52.77 | 0.4 | 0.76 | 52.5 | 53.05 | 52.37 | 341326 |
| 1781217000 | 52.37 | 1.27 | 2.49 | 51.41 | 52.43 | 51.3601 | 344629 |
| 1781130600 | 51.1 | -0.43 | -0.83 | 51.52 | 52.13 | 51.03 | 237174 |
| 1781044200 | 51.53 | 0.06 | 0.12 | 51.94 | 52.43 | 50.34 | 328946 |
| 1780957800 | 51.47 | 0.42 | 0.82 | 51.7 | 51.849 | 51.38 | 224651 |
| 1780698600 | 51.05 | -1.49 | -2.84 | 52.12 | 52.16 | 50.79 | 456558 |
| 1780612200 | 52.54 | 0.57 | 1.10 | 52.05 | 52.71 | 51.83 | 253722 |
| 1780525800 | 51.97 | -0.54 | -1.02 | 52.29 | 52.29 | 51.83 | 265340 |
| 1780439400 | 52.505 | 0.38 | 0.72 | 52.11 | 52.52 | 52.07 | 227581 |
| 1780353000 | 52.13 | -0.2 | -0.38 | 52.07 | 52.32 | 51.725 | 392097 |
| 1780093800 | 52.33 | -0.16 | -0.30 | 52.38 | 52.38 | 52.0471 | 217127 |
| 1780007400 | 52.49 | 0.25 | 0.48 | 52.22 | 52.526 | 51.97 | 208594 |
| 1779921000 | 52.24 | 0.07 | 0.13 | 52.31 | 52.35 | 52.065 | 175401 |
| 1779834600 | 52.17 | 0.73 | 1.42 | 51.97 | 52.19 | 51.86 | 266483 |
| 1779489000 | 51.44 | 0.28 | 0.55 | 51.32 | 51.6608 | 51.32 | 244646 |
| 1779402600 | 51.16 | 0.39 | 0.77 | 50.57 | 51.3 | 50.42 | 648901 |
| 1779316200 | 50.77 | 0.37 | 0.73 | 50.07 | 50.81 | 49.81 | 256419 |
| 1779229800 | 50.4 | -0.47 | -0.92 | 50.5 | 50.69 | 49.97 | 339886 |
| 1779143400 | 50.87 | -0.23 | -0.45 | 51.17 | 51.25 | 50.49 | 448888 |
| 1778884200 | 51.1 | -0.91 | -1.75 | 51.4 | 51.41 | 50.965 | 467146 |
| 1778797800 | 52.01 | 0.25 | 0.48 | 51.87 | 52.11 | 51.63 | 240420 |
| 1778711400 | 51.76 | -0.06 | -0.12 | 51.77 | 51.835 | 51.3386 | 271786 |
| 1778625000 | 51.82 | -0.28 | -0.54 | 51.88 | 51.88 | 51.0801 | 298364 |
| 1778538600 | 52.1 | 0.2 | 0.39 | 52.01 | 52.235 | 51.935 | 330142 |
| 1778279400 | 51.9 | 0.29 | 0.56 | 51.8 | 52 | 51.665 | 302105 |
| 1778193000 | 51.61 | -0.61 | -1.17 | 52.26 | 52.2849 | 51.46 | 409032 |
| 1778106600 | 52.22 | 0.63 | 1.22 | 52.04 | 52.26 | 51.735 | 386909 |
| 1778020200 | 51.59 | 0.61 | 1.20 | 51.26 | 51.7 | 51.26 | 267883 |
| 1777933800 | 50.98 | -0.25 | -0.49 | 51.11 | 51.38 | 50.6999 | 317826 |
| 1777674600 | 51.23 | 0.21 | 0.41 | 51.12 | 51.26 | 50.82 | 380588 |
| 1777588200 | 51.02 | 0.65 | 1.29 | 50.51 | 51.02 | 50.4 | 312087 |
| 1777501800 | 50.37 | -0.21 | -0.42 | 50.57 | 50.57 | 50.15 | 237053 |
| 1777415400 | 50.58 | -0.29 | -0.56 | 50.79 | 50.82 | 50.4 | 216417 |
| 1777329000 | 50.865 | 0.07 | 0.13 | 50.8 | 50.97 | 50.74 | 246837 |
| 1777069800 | 50.8 | 0.17 | 0.35 | 50.8 | 50.91 | 50.5101 | 283623 |
| 1776983400 | 50.625 | -0.14 | -0.27 | 50.73 | 50.89 | 50.2 | 247073 |
| 1776897000 | 50.76 | -0.38 | -0.74 | 50.87 | 50.87 | 50.56 | 391614 |
| 1776810600 | 51.14 | -0.31 | -0.60 | 51.59 | 51.69 | 51.0299 | 420405 |
| 1776724200 | 51.45 | 0.2 | 0.39 | 51.16 | 51.4665 | 51.11 | 403783 |
| 1776465000 | 51.25 | 0.61 | 1.20 | 51 | 51.45 | 50.96 | 480790 |
| 1776378600 | 50.64 | 0.1 | 0.20 | 50.6 | 50.65 | 50.39 | 250713 |
| 1776292200 | 50.54 | 0.07 | 0.14 | 50.49 | 50.56 | 50.32 | 346622 |
| 1776205800 | 50.47 | 0.48 | 0.95 | 50.32 | 50.53 | 50.17 | 475957 |
| 1776119400 | 49.995 | 0.48 | 0.98 | 49.29 | 50.04 | 49.29 | 361824 |
| 1775860200 | 49.51 | -0.05 | -0.09 | 49.66 | 49.66 | 49.37 | 207602 |
| 1775773800 | 49.555 | 0.27 | 0.54 | 49.13 | 49.65 | 49.1 | 214540 |
| 1775687400 | 49.29 | 1.08 | 2.24 | 49.49 | 49.54 | 48.9818 | 271478 |
| 1775601000 | 48.21 | 0.05 | 0.10 | 47.945 | 48.21 | 47.67 | 294582 |
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
