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 | -0.06 | -0.207039337474 | 28.98 | 29.04 | 28.91 | 1757877 | 29.01258958 | SP |
| 4 | -0.04 | -0.138121546961 | 28.96 | 29.04 | 28.91 | 1546249 | 28.98399347 | SP |
| 12 | -0.22 | -0.754975978037 | 29.14 | 29.21 | 28.91 | 1509882 | 29.04729687 | SP |
| 26 | -0.36 | -1.22950819672 | 29.28 | 29.4 | 28.91 | 1747501 | 29.1521927 | SP |
| 52 | -0.27 | -0.924974306269 | 29.19 | 29.4 | 28.91 | 1419929 | 29.19735521 | SP |
| 156 | 0.22 | 0.766550522648 | 28.7 | 29.46 | 28.58 | 1667810 | 29.0266642 | SP |
| 260 | -1.7 | -5.5519268452 | 30.62 | 30.7 | 28.58 | 1953973 | 29.16643443 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 29.01 | -0.02 | -0.05 | 29.02 | 29.02 | 29 | 1992673 |
| 1782772200 | 29.025 | -0.01 | -0.02 | 29.02 | 29.03 | 29.01 | 2972437 |
| 1782513000 | 29.03 | 0.03 | 0.10 | 29.02 | 29.04 | 29.02 | 958092 |
| 1782426600 | 29 | 0.01 | 0.03 | 29.01 | 29.02 | 29 | 1633616 |
| 1782340200 | 28.99 | 0.03 | 0.10 | 28.98 | 29 | 28.9701 | 1232569 |
| 1782253800 | 28.96 | 0.02 | 0.07 | 28.96 | 28.97 | 28.95 | 2051572 |
| 1782167400 | 28.94 | -0.03 | -0.10 | 28.94 | 28.95 | 28.93 | 1374812 |
| 1781821800 | 28.97 | 0.04 | 0.14 | 28.96 | 28.98 | 28.96 | 1777762 |
| 1781735400 | 28.93 | -0.09 | -0.31 | 29 | 29.01 | 28.93 | 1075379 |
| 1781649000 | 29.0199 | 0.01 | 0.03 | 29 | 29.02 | 29 | 1166281 |
| 1781562600 | 29.01 | 0.03 | 0.10 | 29.01 | 29.02 | 29 | 5136354 |
| 1781303400 | 28.98 | -0.01 | -0.03 | 28.99 | 29 | 28.97 | 894804 |
| 1781217000 | 28.99 | 0.04 | 0.14 | 28.94 | 29 | 28.94 | 1318993 |
| 1781130600 | 28.95 | 0.01 | 0.03 | 28.96 | 28.96 | 28.94 | 1228233 |
| 1781044200 | 28.94 | 0.02 | 0.07 | 28.94 | 28.96 | 28.9345 | 1016736 |
| 1780957800 | 28.92 | -0.01 | -0.03 | 28.94 | 28.95 | 28.92 | 875910 |
| 1780698600 | 28.93 | -0.04 | -0.14 | 28.94 | 28.94 | 28.91 | 851613 |
| 1780612200 | 28.97 | 0.02 | 0.07 | 28.98 | 28.99 | 28.97 | 595720 |
| 1780525800 | 28.95 | -0.02 | -0.07 | 28.96 | 28.96 | 28.94 | 1225171 |
| 1780439400 | 28.97 | 0 | 0.00 | 28.97 | 28.98 | 28.96 | 1012192 |
| 1780353000 | 28.97 | -0.1 | -0.34 | 28.95 | 28.97 | 28.94 | 1169145 |
| 1780093800 | 29.07 | 0.01 | 0.03 | 29.08 | 29.09 | 29.07 | 1135862 |
| 1780007400 | 29.06 | 0.01 | 0.03 | 29.05 | 29.07 | 29.04 | 2471079 |
| 1779921000 | 29.05 | 0.01 | 0.03 | 29.05 | 29.06 | 29.04 | 3373835 |
| 1779834600 | 29.04 | 0.04 | 0.14 | 29.03 | 29.04 | 29.02 | 734281 |
| 1779489000 | 29 | -0.01 | -0.03 | 29.03 | 29.03 | 28.99 | 4601253 |
| 1779402600 | 29.01 | -0.01 | -0.03 | 29 | 29.02 | 28.99 | 1268567 |
| 1779316200 | 29.02 | 0.04 | 0.14 | 28.98 | 29.035 | 28.98 | 1649714 |
| 1779229800 | 28.98 | -0.02 | -0.07 | 28.98 | 28.99 | 28.9601 | 1528644 |
| 1779143400 | 29 | 0 | 0.00 | 29 | 29.02 | 28.99 | 1261823 |
| 1778884200 | 29 | -0.02 | -0.07 | 29 | 29.005 | 28.99 | 622966 |
| 1778797800 | 29.02 | -0.02 | -0.07 | 29.04 | 29.05 | 29.02 | 657051 |
| 1778711400 | 29.04 | 0.02 | 0.07 | 29.02 | 29.04 | 29.02 | 1579929 |
| 1778625000 | 29.02 | -0.02 | -0.07 | 29.03 | 29.0382 | 29.02 | 601960 |
| 1778538600 | 29.04 | -0.03 | -0.10 | 29.06 | 29.07 | 29.04 | 585665 |
| 1778279400 | 29.07 | 0.02 | 0.07 | 29.07 | 29.0899 | 29.07 | 652231 |
| 1778193000 | 29.05 | -0.02 | -0.07 | 29.09 | 29.1 | 29.04 | 1249001 |
| 1778106600 | 29.07 | 0.03 | 0.10 | 29.07 | 29.08 | 29.06 | 1131139 |
| 1778020200 | 29.04 | 0.01 | 0.03 | 29.03 | 29.04 | 29.03 | 849565 |
| 1777933800 | 29.03 | -0.02 | -0.07 | 29.04 | 29.04 | 29 | 2221701 |
| 1777674600 | 29.05 | -0.08 | -0.27 | 29.05 | 29.08 | 29.05 | 3297498 |
| 1777588200 | 29.13 | 0.02 | 0.07 | 29.13 | 29.15 | 29.13 | 586797 |
| 1777501800 | 29.11 | -0.04 | -0.14 | 29.14 | 29.14 | 29.1001 | 753586 |
| 1777415400 | 29.15 | -0.01 | -0.03 | 29.15 | 29.16 | 29.15 | 899096 |
| 1777329000 | 29.16 | -0.01 | -0.03 | 29.18 | 29.18 | 29.16 | 6070418 |
| 1777069800 | 29.17 | 0.02 | 0.07 | 29.15 | 29.18 | 29.15 | 1280992 |
| 1776983400 | 29.15 | -0.01 | -0.03 | 29.16 | 29.16 | 29.1301 | 651731 |
| 1776897000 | 29.16 | 0.01 | 0.03 | 29.16 | 29.17 | 29.15 | 706373 |
| 1776810600 | 29.15 | -0.03 | -0.10 | 29.16 | 29.17 | 29.15 | 869729 |
| 1776724200 | 29.18 | -0.02 | -0.07 | 29.19 | 29.19 | 29.18 | 1753612 |
| 1776465000 | 29.2 | 0.05 | 0.17 | 29.18 | 29.21 | 29.18 | 1082135 |
| 1776378600 | 29.15 | 0.01 | 0.03 | 29.16 | 29.16 | 29.14 | 1039642 |
| 1776292200 | 29.14 | -0.01 | -0.03 | 29.16 | 29.16 | 29.14 | 1049601 |
| 1776205800 | 29.15 | 0.02 | 0.07 | 29.14 | 29.16 | 29.13 | 2761141 |
| 1776119400 | 29.13 | 0.02 | 0.07 | 29.13 | 29.14 | 29.11 | 1613245 |
| 1775860200 | 29.11 | -0.01 | -0.03 | 29.13 | 29.13 | 29.11 | 977979 |
| 1775773800 | 29.12 | 0.01 | 0.03 | 29.12 | 29.14 | 29.11 | 1257318 |
| 1775687400 | 29.11 | 0.02 | 0.07 | 29.14 | 29.1499 | 29.11 | 1185911 |
| 1775601000 | 29.09 | 0.01 | 0.03 | 29.08 | 29.1099 | 29.06 | 2200406 |
| 1775514600 | 29.08 | -0.02 | -0.07 | 29.08 | 29.08 | 29.06 | 975447 |
| 1775169000 | 29.1 | 0.01 | 0.03 | 29.09 | 29.11 | 29.08 | 2191947 |
| 1775082600 | 29.09 | -0.09 | -0.31 | 29.09 | 29.1 | 29.07 | 11741271 |
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
