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 | 0.34 | 0.773254491699 | 43.97 | 44.45 | 43.86 | 22993 | 44.14996151 | SP |
| 4 | 0.04 | 0.0903546419697 | 44.27 | 44.45 | 43.5433 | 27594 | 44.13117195 | SP |
| 12 | 2.54 | 6.08091932009 | 41.77 | 46.13 | 41.77 | 47647 | 43.75273494 | SP |
| 26 | 2.53 | 6.05552896123 | 41.78 | 46.13 | 40.09 | 58840 | 42.51417892 | SP |
| 52 | 4.84 | 12.2624778313 | 39.47 | 46.13 | 39.47 | 94512 | 41.65446519 | SP |
| 156 | 10.4 | 30.6694190504 | 33.91 | 46.13 | 31.56 | 80184 | 38.07236668 | SP |
| 260 | 14.035 | 46.3583815029 | 30.275 | 46.13 | 27.53 | 86027 | 34.74811905 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 44.31 | -0.09 | -0.19 | 44.395 | 44.49 | 44.2 | 7571 |
| 1782945000 | 44.395 | 0.05 | 0.10 | 44.29 | 44.45 | 44.29 | 24327 |
| 1782858600 | 44.35 | 0.22 | 0.50 | 44.13 | 44.379 | 44.13 | 24140 |
| 1782772200 | 44.13 | 0.26 | 0.59 | 43.96 | 44.17 | 43.95 | 20272 |
| 1782513000 | 43.87 | -0.11 | -0.25 | 43.98 | 44.025 | 43.86 | 22988 |
| 1782426600 | 43.98 | 0.01 | 0.02 | 43.97 | 44.09 | 43.885 | 23238 |
| 1782340200 | 43.97 | 0.01 | 0.02 | 43.95 | 44.11 | 43.88 | 23693 |
| 1782253800 | 43.96 | -0.28 | -0.63 | 44.24 | 44.24 | 43.89 | 19424 |
| 1782167400 | 44.24 | -0.05 | -0.11 | 44.29 | 44.38 | 44.2 | 46745 |
| 1781821800 | 44.29 | 0.16 | 0.36 | 44.4 | 44.4 | 44.24 | 14699 |
| 1781735400 | 44.13 | -0.26 | -0.59 | 44.34 | 44.34 | 44.05 | 21985 |
| 1781649000 | 44.39 | -0.01 | -0.02 | 44.36 | 44.44 | 44.341 | 14921 |
| 1781562600 | 44.4 | 0.36 | 0.82 | 44.375 | 44.45 | 44.36 | 20906 |
| 1781303400 | 44.04 | 0.13 | 0.30 | 43.93 | 44.09 | 43.84 | 49207 |
| 1781217000 | 43.91 | 0.29 | 0.66 | 43.6237 | 43.94 | 43.61 | 29411 |
| 1781130600 | 43.6237 | -0.25 | -0.56 | 43.88 | 43.88 | 43.5805 | 7712 |
| 1781044200 | 43.87 | -0.09 | -0.20 | 44.05 | 44.05 | 43.5433 | 31861 |
| 1780957800 | 43.96 | 0.06 | 0.14 | 43.9 | 44.11 | 43.9 | 16755 |
| 1780698600 | 43.9 | -0.51 | -1.15 | 44.41 | 44.41 | 43.86 | 33389 |
| 1780612200 | 44.41 | 0.06 | 0.14 | 44.27 | 44.4398 | 44.2602 | 78607 |
| 1780525800 | 44.35 | -0.07 | -0.16 | 44.39 | 44.39 | 44.292 | 84555 |
| 1780439400 | 44.42 | 0.05 | 0.11 | 44.27 | 44.4999 | 44.27 | 71462 |
| 1780353000 | 44.37 | -0.03 | -0.07 | 44.31 | 44.47 | 44.31 | 39356 |
| 1780093800 | 44.4 | 0.12 | 0.27 | 44.3 | 44.4 | 44.3 | 43531 |
| 1780007400 | 44.28 | 0.09 | 0.20 | 44.15 | 44.3 | 44.15 | 25402 |
| 1779921000 | 44.19 | 0 | 0.00 | 44.16 | 44.21 | 44.1201 | 37567 |
| 1779834600 | 44.1883 | 0.16 | 0.36 | 46.13 | 46.13 | 44.11 | 41720 |
| 1779489000 | 44.03 | 0.06 | 0.14 | 43.97 | 44.12 | 43.97 | 14780 |
| 1779402600 | 43.97 | 0.05 | 0.11 | 43.95 | 43.987 | 43.84 | 19975 |
| 1779316200 | 43.92 | 0.21 | 0.48 | 43.71 | 43.9342 | 43.71 | 62309 |
| 1779229800 | 43.71 | -0.09 | -0.21 | 43.8 | 43.84 | 43.69 | 85399 |
| 1779143400 | 43.8 | -0.04 | -0.08 | 43.85 | 43.93 | 43.69 | 726658 |
| 1778884200 | 43.8354 | -0.15 | -0.35 | 43.78 | 43.925 | 43.78 | 40647 |
| 1778797800 | 43.99 | 0.15 | 0.34 | 43.88 | 44.03 | 43.88 | 37903 |
| 1778711400 | 43.84 | 0.06 | 0.14 | 43.78 | 43.93 | 43.75 | 39782 |
| 1778625000 | 43.78 | -0.01 | -0.02 | 43.79 | 43.8 | 43.65 | 117586 |
| 1778538600 | 43.79 | 0.02 | 0.05 | 43.82 | 43.8699 | 43.79 | 29093 |
| 1778279400 | 43.77 | 0.15 | 0.33 | 43.625 | 43.82 | 43.625 | 122516 |
| 1778193000 | 43.625 | -0.09 | -0.19 | 43.72 | 43.7732 | 43.5912 | 22157 |
| 1778106600 | 43.71 | 0.26 | 0.59 | 43.56 | 43.72 | 43.56 | 30892 |
| 1778020200 | 43.455 | 0.18 | 0.43 | 43.42 | 43.4999 | 43.39 | 35445 |
| 1777933800 | 43.27 | -0.08 | -0.18 | 43.32 | 43.33 | 43.23 | 87671 |
| 1777674600 | 43.35 | 0.05 | 0.12 | 43.37 | 43.48 | 43.35 | 34956 |
| 1777588200 | 43.3 | 0.24 | 0.56 | 43.16 | 43.36 | 43.07 | 19055 |
| 1777501800 | 43.06 | 0.01 | 0.02 | 43.05 | 43.0799 | 42.9645 | 10309 |
| 1777415400 | 43.05 | -0.13 | -0.29 | 43.1757 | 43.1757 | 42.98 | 23321 |
| 1777329000 | 43.1757 | 0.03 | 0.07 | 43.09 | 43.1757 | 43.09 | 16855 |
| 1777069800 | 43.1452 | 0.12 | 0.27 | 43.03 | 43.1611 | 43.03 | 13334 |
| 1776983400 | 43.03 | -0.01 | -0.02 | 43.04 | 43.0501 | 42.795 | 24765 |
| 1776897000 | 43.04 | 0.21 | 0.50 | 42.95 | 43.04 | 42.95 | 19806 |
| 1776810600 | 42.825 | -0.1 | -0.23 | 42.925 | 43.005 | 42.78 | 14925 |
| 1776724200 | 42.925 | -0.1 | -0.22 | 43.02 | 43.02 | 42.8601 | 28704 |
| 1776465000 | 43.02 | 0.31 | 0.73 | 42.85 | 43.05 | 42.85 | 23074 |
| 1776378600 | 42.71 | -0.01 | -0.02 | 42.65 | 42.82 | 42.6103 | 19330 |
| 1776292200 | 42.72 | 0.24 | 0.55 | 42.47 | 42.72 | 42.47 | 67608 |
| 1776205800 | 42.4844 | 0.29 | 0.70 | 42.19 | 42.51 | 42.19 | 23973 |
| 1776119400 | 42.19 | 0.26 | 0.62 | 41.81 | 42.19 | 41.81 | 32671 |
| 1775860200 | 41.93 | -0.06 | -0.14 | 41.99 | 42.04 | 41.92 | 23084 |
| 1775773800 | 41.99 | 0.17 | 0.41 | 41.77 | 42.06 | 41.77 | 27066 |
| 1775687400 | 41.82 | 0.62 | 1.50 | 41.77 | 41.835 | 41.73 | 10786 |
| 1775601000 | 41.2 | -0.01 | -0.03 | 41.15 | 41.24 | 40.96 | 20070 |
| 1775514600 | 41.2107 | 0.11 | 0.27 | 41.08 | 41.235 | 41.08 | 24421 |
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
