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 | -2.51 | -3.20316488004 | 78.36 | 78.955 | 75.5 | 158780 | 78.11690817 | SP |
| 4 | -0.93 | -1.21125293045 | 76.78 | 78.955 | 75.5 | 89319 | 77.80128102 | SP |
| 12 | 7.84 | 11.5277165123 | 68.01 | 78.955 | 63.76 | 97264 | 72.14966854 | SP |
| 26 | 3.36 | 4.6351220858 | 72.49 | 78.955 | 63.76 | 109102 | 71.31842737 | SP |
| 52 | 13.53 | 21.7105263158 | 62.32 | 78.955 | 61.365 | 114382 | 69.54227 | SP |
| 156 | 37.28 | 96.6554316827 | 38.57 | 78.955 | 37.83 | 100091 | 59.4083615 | SP |
| 260 | 38.07 | 100.767601906 | 37.78 | 78.955 | 29.3 | 73555 | 55.32939646 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 75.64 | -2.29 | -2.94 | 77.41 | 77.47 | 75.5 | 88587 |
| 1780612200 | 77.93 | 0.1 | 0.13 | 77.16 | 78.07 | 77.16 | 43863 |
| 1780525800 | 77.83 | -0.67 | -0.85 | 78.44 | 78.61 | 77.65 | 71641 |
| 1780439400 | 78.5 | -0.2 | -0.25 | 78.39 | 78.92 | 78.2324 | 478691 |
| 1780353000 | 78.7 | 0.12 | 0.15 | 78.36 | 78.955 | 78.3216 | 111118 |
| 1780093800 | 78.58 | 0.17 | 0.22 | 78.45 | 78.74 | 78.29 | 49202 |
| 1780007400 | 78.41 | 0.56 | 0.72 | 77.76 | 78.4824 | 77.75 | 50405 |
| 1779921000 | 77.85 | -0.05 | -0.06 | 77.8 | 78 | 77.6 | 52823 |
| 1779834600 | 77.9 | 0.4 | 0.52 | 77.96 | 78.0886 | 77.6191 | 105747 |
| 1779489000 | 77.5 | 0.1 | 0.13 | 77.82 | 77.9999 | 77.457 | 67140 |
| 1779402600 | 77.4 | -0.14 | -0.18 | 77.17 | 77.6599 | 76.855 | 51265 |
| 1779316200 | 77.54 | 0.9 | 1.17 | 76.72 | 77.59 | 76.72 | 50976 |
| 1779229800 | 76.64 | -0.66 | -0.85 | 76.99 | 77.035 | 76.4101 | 60611 |
| 1779143400 | 77.3 | 0.12 | 0.16 | 77.19 | 77.59 | 76.77 | 48686 |
| 1778884200 | 77.18 | -0.92 | -1.18 | 77.41 | 77.675 | 76.93 | 54073 |
| 1778797800 | 78.1 | 0.71 | 0.92 | 77.37 | 78.195 | 77.18 | 67106 |
| 1778711400 | 77.39 | 0.51 | 0.66 | 76.88 | 77.575 | 76.484 | 84463 |
| 1778625000 | 76.88 | -0.12 | -0.16 | 76.58 | 76.9224 | 76.1995 | 55419 |
| 1778538600 | 77 | -0.07 | -0.09 | 76.78 | 77.3799 | 76.78 | 105247 |
| 1778279400 | 77.07 | 0.72 | 0.95 | 76.55 | 77.11 | 76.55 | 46152 |
| 1778193000 | 76.345 | 0.13 | 0.16 | 76.7 | 76.88 | 76.21 | 77686 |
| 1778106600 | 76.22 | 1.31 | 1.75 | 75.5 | 76.3 | 75.45 | 83065 |
| 1778020200 | 74.9089 | 0.46 | 0.62 | 74.88 | 75.1 | 74.76 | 123458 |
| 1777933800 | 74.45 | -0.31 | -0.41 | 74.71 | 74.85 | 74.11 | 81897 |
| 1777674600 | 74.76 | 0.31 | 0.42 | 74.63 | 75.155 | 74.63 | 173833 |
| 1777588200 | 74.45 | 0.39 | 0.53 | 74.45 | 74.58 | 73.3903 | 57919 |
| 1777501800 | 74.06 | 0.25 | 0.34 | 73.81 | 74.08 | 73.545 | 86570 |
| 1777415400 | 73.81 | -0.48 | -0.65 | 73.74 | 73.945 | 73.51 | 69304 |
| 1777329000 | 74.29 | 0.14 | 0.19 | 73.93 | 74.32 | 73.9 | 44940 |
| 1777069800 | 74.15 | 1.14 | 1.56 | 73.57 | 74.18 | 73.41 | 75318 |
| 1776983400 | 73.01 | -0.67 | -0.91 | 73.26 | 73.5599 | 72.403 | 97652 |
| 1776897000 | 73.68 | 0.94 | 1.29 | 73.19 | 73.681 | 73.12 | 72841 |
| 1776810600 | 72.74 | -0.45 | -0.61 | 73.42 | 73.496 | 72.56 | 89260 |
| 1776724200 | 73.19 | -0.23 | -0.31 | 73.14 | 73.39 | 72.8 | 87738 |
| 1776465000 | 73.42 | 0.84 | 1.16 | 73 | 73.5885 | 73 | 104886 |
| 1776378600 | 72.58 | 0.38 | 0.53 | 72.47 | 72.72 | 72.11 | 74370 |
| 1776292200 | 72.2 | 0.95 | 1.33 | 71.5 | 72.25 | 71.15 | 72387 |
| 1776205800 | 71.25 | 1.06 | 1.51 | 70.455 | 71.25 | 70.42 | 77388 |
| 1776119400 | 70.19 | 0.87 | 1.26 | 69.03 | 70.19 | 69.03 | 64502 |
| 1775860200 | 69.32 | 0.01 | 0.01 | 69.46 | 69.5793 | 69.19 | 99513 |
| 1775773800 | 69.31 | 0.47 | 0.68 | 68.77 | 69.35 | 68.59 | 78729 |
| 1775687400 | 68.84 | 1.72 | 2.56 | 69.13 | 69.14 | 68.515 | 167861 |
| 1775601000 | 67.12 | 0.14 | 0.21 | 66.709999 | 67.12 | 66.114999 | 123520 |
| 1775514600 | 66.98 | 0.32 | 0.48 | 66.78 | 67.11 | 66.655 | 116183 |
| 1775169000 | 66.66 | 0.17 | 0.26 | 65.4 | 66.73 | 65.3 | 109946 |
| 1775082600 | 66.489999 | 0.52 | 0.79 | 66.459999 | 66.849999 | 66.144999 | 104389 |
| 1774996200 | 65.97 | 1.9 | 2.97 | 64.65 | 66.065 | 64.65 | 98969 |
| 1774909800 | 64.069999 | 0.07 | 0.11 | 64.489999 | 64.6699 | 63.76 | 155387 |
| 1774650600 | 64 | -1.47 | -2.25 | 65.019999 | 65.1211 | 63.93 | 159957 |
| 1774564200 | 65.47 | -1.32 | -1.98 | 66.25 | 66.575 | 65.4657 | 106575 |
| 1774477800 | 66.79 | 0.43 | 0.65 | 67.019999 | 67.26 | 66.61 | 132685 |
| 1774391400 | 66.36 | -0.67 | -1.00 | 66.59 | 66.91 | 66.355 | 178917 |
| 1774305000 | 67.03 | 0.81 | 1.22 | 67.05 | 67.705 | 66.91 | 81120 |
| 1774045800 | 66.22 | -0.89 | -1.33 | 67.099999 | 67.099999 | 65.89 | 245722 |
| 1773959400 | 67.11 | -0.26 | -0.39 | 66.9 | 67.405 | 66.709999 | 127758 |
| 1773873000 | 67.37 | -1.03 | -1.51 | 68.11 | 68.315 | 67.3601 | 65793 |
| 1773786600 | 68.4 | 0.2 | 0.29 | 68.56 | 68.83 | 68.35 | 64715 |
| 1773700200 | 68.2 | 0.67 | 0.99 | 68.01 | 68.53 | 68.01 | 65319 |
| 1773441000 | 67.53 | -0.62 | -0.91 | 68.25 | 68.62 | 67.4401 | 102350 |
| 1773354600 | 68.15 | -0.99 | -1.43 | 68.59 | 68.73 | 68.11 | 90273 |
| 1773268200 | 69.14 | -0.15 | -0.22 | 69.28 | 69.6 | 68.83 | 54127 |
| 1773181800 | 69.29 | -0.19 | -0.27 | 69.47 | 69.83 | 69.03 | 91769 |
| 1773095400 | 69.48 | 0.68 | 0.99 | 68 | 69.59 | 67.862 | 165519 |
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
