Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.100200400802 | 29.94 | 29.9468 | 29.741 | 4289743 | 29.86218286 | SP |
| 4 | -0.05 | -0.166889185581 | 29.96 | 30.11 | 29.741 | 3311088 | 29.95137733 | SP |
| 12 | -0.02 | -0.0668225860341 | 29.93 | 30.11 | 29.741 | 3329122 | 29.96027607 | SP |
| 26 | -0.17 | -0.565159574468 | 30.08 | 30.11 | 29.741 | 2478958 | 29.94994563 | SP |
| 52 | 0.35 | 1.18403247632 | 29.56 | 30.31 | 29.46 | 2270025 | 29.91468704 | SP |
| 156 | -0.11 | -0.366422385077 | 30.02 | 30.31 | 28.9201 | 2785078 | 29.64784358 | SP |
| 260 | -0.97 | -3.14119170984 | 30.88 | 31.5 | 28.9201 | 2314592 | 30.04513556 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1744756200 | 29.91 | 0.04 | 0.13 | 29.87 | 29.93 | 29.87 | 4015106 |
| 1744669800 | 29.87 | 0.05 | 0.17 | 29.84 | 29.9 | 29.82 | 3680056 |
| 1744410600 | 29.82 | -0.04 | -0.13 | 29.85 | 29.85 | 29.741 | 3213236 |
| 1744324200 | 29.86 | -0.06 | -0.20 | 29.88 | 29.92 | 29.8306 | 3364050 |
| 1744237800 | 29.92 | 0.07 | 0.23 | 29.83 | 29.9468 | 29.77 | 3518967 |
| 1744151400 | 29.85 | -0.04 | -0.13 | 29.94 | 29.94 | 29.85 | 7810224 |
| 1744065000 | 29.89 | -0.13 | -0.43 | 29.99 | 30 | 29.86 | 10069115 |
| 1743805800 | 30.02 | -0.03 | -0.10 | 30.1 | 30.11 | 29.99 | 3161972 |
| 1743719400 | 30.05 | 0.07 | 0.22 | 30.04 | 30.07 | 30.025 | 1388205 |
| 1743633000 | 29.985 | -0.01 | -0.02 | 30.01 | 30.01 | 29.97 | 1581978 |
| 1743546600 | 29.99 | -0.11 | -0.37 | 30.01 | 30.01 | 29.975 | 2190872 |
| 1743460200 | 30.1 | 0.02 | 0.07 | 30.1 | 30.11 | 30.08 | 2106484 |
| 1743201000 | 30.08 | 0.04 | 0.13 | 30.07 | 30.09 | 30.06 | 1954376 |
| 1743114600 | 30.04 | 0.02 | 0.07 | 30.03 | 30.05 | 30.03 | 2158580 |
| 1743028200 | 30.02 | -0.01 | -0.03 | 30.04 | 30.04 | 30.02 | 1342814 |
| 1742941800 | 30.03 | 0.02 | 0.07 | 30.03 | 30.05 | 30.02 | 2530411 |
| 1742855400 | 30.01 | -0.04 | -0.13 | 30.05 | 30.05 | 30.01 | 3403905 |
| 1742596200 | 30.05 | 0.02 | 0.07 | 30.04 | 30.07 | 30.04 | 1930738 |
| 1742509800 | 30.03 | -0.01 | -0.03 | 30.06 | 30.07 | 30.03 | 3801891 |
| 1742423400 | 30.04 | 0.07 | 0.23 | 29.97 | 30.04 | 29.96 | 2446606 |
| 1742337000 | 29.97 | 0.02 | 0.07 | 29.96 | 29.99 | 29.95 | 4693008 |
| 1742250600 | 29.95 | -0.01 | -0.03 | 29.96 | 29.98 | 29.95 | 10605167 |
| 1741991400 | 29.96 | 0 | 0.00 | 29.97 | 29.99 | 29.94 | 4491951 |
| 1741905000 | 29.96 | 0.02 | 0.07 | 29.94 | 29.97 | 29.93 | 2087325 |
| 1741818600 | 29.94 | -0.03 | -0.10 | 29.98 | 29.98 | 29.93 | 8768616 |
| 1741732200 | 29.97 | -0.05 | -0.17 | 30.02 | 30.02 | 29.97 | 2058103 |
| 1741645800 | 30.02 | 0.04 | 0.13 | 30.01 | 30.02 | 30 | 2136641 |
| 1741390200 | 29.98 | -0.01 | -0.03 | 30.02 | 30.0286 | 29.96 | 3760745 |
| 1741303800 | 29.99 | 0.01 | 0.03 | 30 | 30.0099 | 29.97 | 2741798 |
| 1741217400 | 29.98 | -0.03 | -0.10 | 30.04 | 30.04 | 29.96 | 11485586 |
| 1741131000 | 30.01 | 0.01 | 0.03 | 30.02 | 30.04 | 29.99 | 2618203 |
| 1741044600 | 30 | -0.1 | -0.33 | 29.99 | 30 | 29.96 | 3005550 |
| 1740785400 | 30.1 | 0.04 | 0.13 | 30.08 | 30.1 | 30.06 | 5033032 |
| 1740699000 | 30.06 | 0.01 | 0.03 | 30.05 | 30.06 | 30.03 | 2201506 |
| 1740612600 | 30.05 | 0.02 | 0.07 | 30.05 | 30.06 | 30.03 | 2205450 |
| 1740526200 | 30.03 | 0.02 | 0.07 | 30.04 | 30.06 | 30.03 | 2162309 |
| 1740439800 | 30.01 | 0.02 | 0.07 | 30 | 30.02 | 29.99 | 5047323 |
| 1740180600 | 29.99 | 0.04 | 0.13 | 29.97 | 30.01 | 29.9612 | 2758021 |
| 1740094200 | 29.95 | -0.01 | -0.03 | 29.97 | 29.97 | 29.94 | 4427809 |
| 1740007800 | 29.96 | 0.02 | 0.07 | 29.96 | 29.96 | 29.94 | 3198141 |
| 1739921400 | 29.94 | -0.01 | -0.03 | 29.95 | 29.95 | 29.93 | 1867527 |
| 1739575800 | 29.95 | 0.04 | 0.13 | 29.94 | 29.97 | 29.94 | 3472200 |
| 1739489400 | 29.91 | 0.05 | 0.17 | 29.89 | 29.91 | 29.8801 | 1421311 |
| 1739403000 | 29.86 | -0.02 | -0.07 | 29.86 | 29.87 | 29.85 | 3218405 |
| 1739316600 | 29.88 | -0.02 | -0.07 | 29.9 | 29.9 | 29.88 | 2403350 |
| 1739230200 | 29.9 | 0.02 | 0.07 | 29.9 | 29.92 | 29.89 | 2522798 |
| 1738971000 | 29.88 | -0.02 | -0.07 | 29.9 | 29.9 | 29.88 | 1605497 |
| 1738884600 | 29.9 | -0.01 | -0.03 | 29.92 | 29.92 | 29.9 | 4403469 |
| 1738798200 | 29.91 | 0.01 | 0.03 | 29.92 | 29.93 | 29.91 | 2426309 |
| 1738711800 | 29.9 | 0.04 | 0.13 | 29.86 | 29.91 | 29.86 | 3987414 |
| 1738625400 | 29.86 | -0.16 | -0.53 | 29.87 | 29.88 | 29.85 | 1624666 |
| 1738366200 | 30.02 | 0.01 | 0.03 | 30.03 | 30.03 | 29.99 | 3533330 |
| 1738279800 | 30.01 | 0.01 | 0.03 | 30.02 | 30.02 | 29.99 | 2654818 |
| 1738193400 | 30 | 0.01 | 0.03 | 30.01 | 30.01 | 29.97 | 1305088 |
| 1738107000 | 29.99 | -0.02 | -0.07 | 30.01 | 30.01 | 29.98 | 1404270 |
| 1738020600 | 30.01 | 0.05 | 0.17 | 30 | 30.01 | 29.98 | 1922088 |
| 1737761400 | 29.96 | 0.05 | 0.17 | 29.95 | 29.97 | 29.95 | 1884140 |
| 1737675000 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588600 | 29.91 | -0.02 | -0.07 | 29.94 | 29.94 | 29.9021 | 4002073 |
| 1737502200 | 29.93 | 0.02 | 0.07 | 29.94 | 29.94 | 29.91 | 5856511 |
| 1737156600 | 29.91 | -0.01 | -0.03 | 29.94 | 29.94 | 29.91 | 2035592 |
| 1737070200 | 29.92 | 0.02 | 0.07 | 29.9 | 29.92 | 29.8801 | 2537833 |
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
