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 | -1.01 | -0.975185864633 | 103.57 | 103.68 | 102.495 | 1701044 | 103.24019993 | SP |
| 4 | -0.93 | -0.898637549522 | 103.49 | 103.77 | 102.495 | 1129561 | 103.40584852 | SP |
| 12 | -0.91 | -0.879481975452 | 103.47 | 104.16 | 102.495 | 1284982 | 103.46302959 | SP |
| 26 | -0.17 | -0.165482332327 | 102.73 | 104.16 | 102.17 | 1224169 | 103.12478918 | SP |
| 52 | 0.24 | 0.234558248632 | 102.32 | 104.16 | 101.98 | 961110 | 103.08257596 | SP |
| 156 | 4.9 | 5.01740733156 | 97.66 | 104.16 | 96.2724 | 767160 | 101.01498416 | SP |
| 260 | -3.81 | -3.58183698411 | 106.37 | 107.15 | 96.04 | 937630 | 101.2266112 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780525800 | 102.56 | 0.01 | 0.01 | 102.53 | 102.58 | 102.52 | 694113 |
| 1780439400 | 102.55 | -0.01 | -0.01 | 102.59 | 102.6 | 102.54 | 769243 |
| 1780353000 | 102.56 | -1.11 | -1.07 | 102.54 | 102.57 | 102.495 | 1682225 |
| 1780093800 | 103.67 | 0.05 | 0.05 | 103.62 | 103.68 | 103.59 | 2234495 |
| 1780007400 | 103.62 | 0.16 | 0.15 | 103.57 | 103.645 | 103.54 | 3125145 |
| 1779921000 | 103.46 | 0.05 | 0.05 | 103.41 | 103.49 | 103.4 | 685719 |
| 1779834600 | 103.41 | 0.13 | 0.13 | 103.35 | 103.43 | 103.3201 | 817559 |
| 1779489000 | 103.28 | -0.04 | -0.04 | 103.37 | 103.385 | 103.16 | 635874 |
| 1779402600 | 103.32 | -0.08 | -0.08 | 103.37 | 103.395 | 103.3 | 1027970 |
| 1779316200 | 103.4 | 0.01 | 0.01 | 103.37 | 103.455 | 103.365 | 1094708 |
| 1779229800 | 103.39 | -0.16 | -0.15 | 103.42 | 103.44 | 103.31 | 885773 |
| 1779143400 | 103.55 | -0.01 | -0.01 | 103.57 | 103.6 | 103.5144 | 1023774 |
| 1778884200 | 103.56 | -0.05 | -0.05 | 103.55 | 103.58 | 103.52 | 1262129 |
| 1778797800 | 103.61 | -0.11 | -0.11 | 103.73 | 103.74 | 103.61 | 1513393 |
| 1778711400 | 103.72 | 0.01 | 0.01 | 103.75 | 103.77 | 103.7 | 947762 |
| 1778625000 | 103.71 | 0.02 | 0.02 | 103.76 | 103.76 | 103.67 | 744298 |
| 1778538600 | 103.69 | 0.09 | 0.09 | 103.63 | 103.7 | 103.62 | 771333 |
| 1778279400 | 103.6 | 0.19 | 0.18 | 103.57 | 103.61 | 103.535 | 822378 |
| 1778193000 | 103.41 | -0.05 | -0.05 | 103.49 | 103.49 | 103.365 | 723771 |
| 1778106600 | 103.46 | -0.07 | -0.07 | 103.51 | 103.51 | 103.45 | 953840 |
| 1778020200 | 103.53 | -0.12 | -0.12 | 103.65 | 103.66 | 103.52 | 1161512 |
| 1777933800 | 103.65 | -0.01 | -0.01 | 103.66 | 103.685 | 103.61 | 1045183 |
| 1777674600 | 103.66 | -0.49 | -0.47 | 103.67 | 103.725 | 103.64 | 1182267 |
| 1777588200 | 104.15 | 0.14 | 0.13 | 104.04 | 104.16 | 104.01 | 2987969 |
| 1777501800 | 104.01 | -0.1 | -0.10 | 104.11 | 104.12 | 104 | 923416 |
| 1777415400 | 104.11 | -0.01 | -0.01 | 104.15 | 104.15 | 104.03 | 631083 |
| 1777329000 | 104.12 | 0.07 | 0.07 | 104.06 | 104.16 | 104.06 | 1589444 |
| 1777069800 | 104.05 | 0.21 | 0.20 | 103.85 | 104.08 | 103.835 | 1040602 |
| 1776983400 | 103.84 | 0.12 | 0.12 | 103.78 | 103.8499 | 103.73 | 482852 |
| 1776897000 | 103.72 | 0.08 | 0.08 | 103.72 | 103.7563 | 103.705 | 507484 |
| 1776810600 | 103.64 | -0.06 | -0.06 | 103.67 | 103.69 | 103.62 | 525720 |
| 1776724200 | 103.7 | -0.01 | -0.01 | 103.74 | 103.74 | 103.68 | 573634 |
| 1776465000 | 103.71 | 0.07 | 0.07 | 103.69 | 103.72 | 103.615 | 599474 |
| 1776378600 | 103.64 | -0.01 | -0.01 | 103.7 | 103.705 | 103.62 | 639150 |
| 1776292200 | 103.65 | 0 | 0.00 | 103.68 | 103.69 | 103.63 | 1227722 |
| 1776205800 | 103.65 | 0.03 | 0.03 | 103.6 | 103.675 | 103.575 | 1170938 |
| 1776119400 | 103.62 | 0.17 | 0.16 | 103.54 | 103.62 | 103.51 | 717336 |
| 1775860200 | 103.45 | 0.02 | 0.02 | 103.43 | 103.49 | 103.405 | 743920 |
| 1775773800 | 103.43 | 0.09 | 0.09 | 103.4 | 103.465 | 103.365 | 1519506 |
| 1775687400 | 103.34 | -0.11 | -0.11 | 103.34 | 103.36 | 103.27 | 1446115 |
| 1775601000 | 103.45 | 0.12 | 0.12 | 103.35 | 103.5 | 103.272 | 1358249 |
| 1775514600 | 103.33 | 0.02 | 0.02 | 103.28 | 103.351 | 103.25 | 1214189 |
| 1775169000 | 103.31 | 0.19 | 0.18 | 103.27 | 103.3379 | 103.23 | 1203530 |
| 1775082600 | 103.12 | -0.31 | -0.30 | 103.12 | 103.1599 | 103.0799 | 1481789 |
| 1774996200 | 103.43 | 0.05 | 0.05 | 103.55 | 103.56 | 103.4 | 2270460 |
| 1774909800 | 103.38 | 0.26 | 0.25 | 103.37 | 103.455 | 103.34 | 973336 |
| 1774650600 | 103.12 | 0.16 | 0.16 | 103.05 | 103.16 | 103.0099 | 1963935 |
| 1774564200 | 102.96 | -0.09 | -0.09 | 103.11 | 103.13 | 102.94 | 1745475 |
| 1774477800 | 103.05 | 0.02 | 0.02 | 103.03 | 103.065 | 102.97 | 1656780 |
| 1774391400 | 103.03 | -0.1 | -0.10 | 103.07 | 103.12 | 102.955 | 1995343 |
| 1774305000 | 103.13 | -0.21 | -0.20 | 103.17 | 103.25 | 103.115 | 2322732 |
| 1774045800 | 103.34 | -0.16 | -0.15 | 103.41 | 103.4179 | 103.3 | 2682402 |
| 1773959400 | 103.5 | -0.14 | -0.14 | 103.51 | 103.615 | 103.45 | 2363622 |
| 1773873000 | 103.64 | -0.04 | -0.04 | 103.73 | 103.785 | 103.6 | 1323086 |
| 1773786600 | 103.68 | 0.22 | 0.21 | 103.57 | 103.7 | 103.5602 | 1362974 |
| 1773700200 | 103.46 | 0.08 | 0.08 | 103.45 | 103.47 | 103.3802 | 1070445 |
| 1773441000 | 103.38 | 0.02 | 0.02 | 103.39 | 103.4 | 103.32 | 1646464 |
| 1773354600 | 103.36 | -0.04 | -0.04 | 103.47 | 103.51 | 103.31 | 2819511 |
| 1773268200 | 103.4 | 0.04 | 0.04 | 103.39 | 103.4265 | 103.355 | 1543670 |
| 1773181800 | 103.36 | -0.12 | -0.12 | 103.46 | 103.46 | 103.32 | 1248829 |
| 1773095400 | 103.48 | -0.02 | -0.02 | 103.63 | 103.6388 | 103.47 | 1650806 |
| 1772839800 | 103.5 | 0.24 | 0.23 | 103.45 | 103.645 | 103.44 | 1564197 |
| 1772753400 | 103.26 | 0.11 | 0.11 | 103.13 | 103.2799 | 103.105 | 989813 |
| 1772667000 | 103.15 | -0.1 | -0.10 | 103.24 | 103.255 | 103.15 | 780809 |
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
