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 | -0.23 | -0.466153222538 | 49.34 | 49.43 | 48.99 | 58576 | 49.25136092 | SP |
| 4 | -0.21 | -0.425790754258 | 49.32 | 49.43 | 48.99 | 96831 | 49.2468494 | SP |
| 12 | -0.3 | -0.607164541591 | 49.41 | 49.86 | 48.99 | 121291 | 49.45778676 | SP |
| 26 | -1.15 | -2.28810187027 | 50.26 | 50.69 | 48.805 | 113821 | 49.57761045 | SP |
| 52 | -1.65 | -3.25059101655 | 50.76 | 51.115 | 48.805 | 109991 | 50.11490859 | SP |
| 156 | -0.4 | -0.807917592406 | 49.51 | 51.6999 | 47.79 | 98863 | 50.43938877 | SP |
| 260 | -1.04 | -2.07377866401 | 50.15 | 51.6999 | 47.79 | 80577 | 50.31353047 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 49.035 | -0.28 | -0.56 | 49 | 49.09 | 48.99 | 35821 |
| 1782858600 | 49.31 | 0.05 | 0.10 | 49.24 | 49.32 | 49.2201 | 29712 |
| 1782772200 | 49.26 | -0.03 | -0.06 | 49.27 | 49.29 | 49.22 | 47656 |
| 1782513000 | 49.29 | 0.02 | 0.04 | 49.3 | 49.43 | 49.15 | 112351 |
| 1782426600 | 49.27 | -0.04 | -0.08 | 49.34 | 49.34 | 49.2 | 67339 |
| 1782340200 | 49.31 | 0.05 | 0.10 | 49.31 | 49.3401 | 49.27 | 32971 |
| 1782253800 | 49.263 | -0.03 | -0.06 | 49.29 | 49.3499 | 49.2 | 64614 |
| 1782167400 | 49.295 | -0.11 | -0.21 | 49.35 | 49.35 | 49.2901 | 44035 |
| 1781821800 | 49.4 | 0.08 | 0.16 | 49.34 | 49.42 | 49.3 | 58812 |
| 1781735400 | 49.32 | 0.02 | 0.04 | 49.32 | 49.375 | 49.3 | 39096 |
| 1781649000 | 49.3 | -0.04 | -0.08 | 49.37 | 49.37 | 49.3 | 25232 |
| 1781562600 | 49.34 | 0.1 | 0.20 | 49.29 | 49.34 | 49.2645 | 59044 |
| 1781303400 | 49.24 | 0.01 | 0.03 | 49.3 | 49.3 | 49.225 | 45843 |
| 1781217000 | 49.227 | 0.04 | 0.08 | 49.2 | 49.28 | 49.15 | 75352 |
| 1781130600 | 49.19 | -0.07 | -0.14 | 49.22 | 49.235 | 49.19 | 37626 |
| 1781044200 | 49.26 | 0.03 | 0.06 | 49.26 | 49.26 | 49.165 | 61865 |
| 1780957800 | 49.23 | 0.12 | 0.24 | 49.08 | 49.24 | 49.08 | 870049 |
| 1780698600 | 49.113 | -0.13 | -0.26 | 49.22 | 49.245 | 49.08 | 51762 |
| 1780612200 | 49.24 | -0.04 | -0.08 | 49.32 | 49.33 | 49.23 | 80612 |
| 1780525800 | 49.28 | -0.03 | -0.05 | 49.29 | 49.32 | 49.2159 | 97090 |
| 1780439400 | 49.305 | 0.02 | 0.05 | 49.3 | 49.3299 | 49.2802 | 33351 |
| 1780353000 | 49.28 | -0.32 | -0.65 | 49.22 | 49.28 | 49.22 | 30329 |
| 1780093800 | 49.6 | -0.01 | -0.02 | 49.63 | 49.6499 | 49.52 | 72469 |
| 1780007400 | 49.61 | 0.03 | 0.06 | 49.61 | 49.62 | 49.5705 | 52306 |
| 1779921000 | 49.58 | -0.04 | -0.07 | 49.59 | 49.605 | 49.56 | 35169 |
| 1779834600 | 49.615 | 0.12 | 0.23 | 49.48 | 49.67 | 49.48 | 153410 |
| 1779489000 | 49.4999 | -0.01 | -0.02 | 49.48 | 49.51 | 49.48 | 29566 |
| 1779402600 | 49.51 | 0.01 | 0.02 | 49.49 | 49.5288 | 49.475 | 59791 |
| 1779316200 | 49.5 | 0.05 | 0.10 | 49.47 | 49.5399 | 49.47 | 28095 |
| 1779229800 | 49.45 | -0.15 | -0.30 | 49.51 | 49.51 | 49.44 | 21095 |
| 1779143400 | 49.6 | 0.08 | 0.16 | 49.49 | 49.61 | 49.49 | 1174603 |
| 1778884200 | 49.52 | -0.1 | -0.20 | 49.65 | 49.65 | 49.5 | 268619 |
| 1778797800 | 49.62 | 0.05 | 0.10 | 49.64 | 49.72 | 49.62 | 83356 |
| 1778711400 | 49.568 | 0.01 | 0.02 | 49.52 | 49.63 | 49.495 | 562891 |
| 1778625000 | 49.56 | -0.01 | -0.02 | 49.55 | 49.56 | 49.48 | 51020 |
| 1778538600 | 49.57 | 0.01 | 0.02 | 49.6 | 49.6276 | 49.57 | 529798 |
| 1778279400 | 49.56 | 0.03 | 0.06 | 49.58 | 49.66 | 49.51 | 290106 |
| 1778193000 | 49.53 | 0.03 | 0.06 | 49.55 | 49.7599 | 49.47 | 39262 |
| 1778106600 | 49.5 | 0.07 | 0.14 | 49.49 | 49.564 | 49.4801 | 34782 |
| 1778020200 | 49.43 | 0.01 | 0.02 | 49.4 | 49.47 | 49.4 | 356023 |
| 1777933800 | 49.42 | 0.03 | 0.06 | 49.4 | 49.4499 | 49.38 | 25628 |
| 1777674600 | 49.39 | -0.43 | -0.86 | 49.39 | 49.43 | 49.37 | 409106 |
| 1777588200 | 49.8199 | 0.08 | 0.15 | 49.78 | 49.82 | 49.77 | 17325 |
| 1777501800 | 49.743 | -0.01 | -0.01 | 49.76 | 49.78 | 49.73 | 33243 |
| 1777415400 | 49.75 | 0.03 | 0.06 | 49.78 | 49.78 | 49.74 | 22234 |
| 1777329000 | 49.72 | 0.03 | 0.06 | 49.67 | 49.86 | 49.67 | 135613 |
| 1777069800 | 49.69 | 0.03 | 0.06 | 49.64 | 49.73 | 49.64 | 22278 |
| 1776983400 | 49.66 | -0.06 | -0.12 | 49.7 | 49.705 | 49.6302 | 18996 |
| 1776897000 | 49.72 | 0.06 | 0.12 | 49.65 | 49.74 | 49.65 | 16459 |
| 1776810600 | 49.66 | 0 | 0.00 | 49.65 | 49.69 | 49.6407 | 7611 |
| 1776724200 | 49.66 | 0.1 | 0.20 | 49.62 | 49.66 | 49.62 | 12312 |
| 1776465000 | 49.56 | 0.1 | 0.20 | 49.47 | 49.6 | 49.47 | 114665 |
| 1776378600 | 49.463 | 0.04 | 0.09 | 49.47 | 49.48 | 49.445 | 27380 |
| 1776292200 | 49.42 | 0.04 | 0.08 | 49.37 | 49.48 | 49.31 | 61485 |
| 1776205800 | 49.38 | 0.13 | 0.26 | 49.31 | 49.38 | 49.28 | 41667 |
| 1776119400 | 49.25 | -0.09 | -0.18 | 49.32 | 49.3299 | 49.24 | 141599 |
| 1775860200 | 49.34 | -0.03 | -0.06 | 49.36 | 49.36 | 49.3301 | 8615 |
| 1775773800 | 49.3704 | 0.02 | 0.04 | 49.41 | 49.41 | 49.28 | 75736 |
| 1775687400 | 49.35 | 0.21 | 0.43 | 49.2 | 49.35 | 49.2 | 160228 |
| 1775601000 | 49.14 | 0.04 | 0.08 | 49.15 | 49.15 | 49.08 | 66116 |
| 1775514600 | 49.1 | 0.05 | 0.09 | 49.26 | 49.26 | 49.085 | 18939 |
| 1775169000 | 49.055 | 0.05 | 0.09 | 48.99 | 49.06 | 48.975 | 19868 |
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
