Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.592168099331 | 52.35 | 53.0876 | 51.845 | 12357 | 52.39292408 | SP |
| 4 | 1.72 | 3.41812400636 | 50.32 | 53.0876 | 48.2201 | 19374 | 50.52304913 | SP |
| 12 | 1.27 | 2.50147725034 | 50.77 | 55.05 | 48.2201 | 37932 | 51.74909499 | SP |
| 26 | 7.37 | 16.4987687486 | 44.67 | 55.05 | 44.46 | 29784 | 50.91613154 | SP |
| 52 | 11.94 | 29.7755610973 | 40.1 | 55.05 | 38.74 | 22441 | 47.93450163 | SP |
| 156 | 16.75 | 47.4638707849 | 35.29 | 55.05 | 29.434 | 17751 | 40.11568677 | SP |
| 260 | 27.14 | 108.995983936 | 24.9 | 55.05 | 24.32 | 21680 | 35.43327529 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 52.04 | -0.03 | -0.06 | 51.86 | 52.07 | 51.64 | 11387 |
| 1743114600 | 52.07 | -0.44 | -0.84 | 52.44 | 52.4583 | 51.87 | 19980 |
| 1743028200 | 52.51 | -0.2 | -0.38 | 52.86 | 53.0876 | 52.454 | 10755 |
| 1742941800 | 52.71 | -0.14 | -0.26 | 53 | 53.03 | 52.6025 | 14045 |
| 1742855400 | 52.85 | 0.87 | 1.67 | 52.32 | 52.94 | 52.32 | 8922 |
| 1742596200 | 51.98 | -0.5 | -0.95 | 52.35 | 52.35 | 51.845 | 8085 |
| 1742509800 | 52.48 | 0.32 | 0.60 | 52.07 | 52.5 | 52.07 | 18093 |
| 1742423400 | 52.1647 | 0.61 | 1.19 | 51.74 | 52.38 | 51.74 | 13036 |
| 1742337000 | 51.55 | -0.03 | -0.06 | 51.8 | 51.9282 | 51.435 | 12529 |
| 1742250600 | 51.58 | 0.83 | 1.64 | 50.91 | 51.93 | 50.72 | 14474 |
| 1741991400 | 50.75 | 0.91 | 1.83 | 50.04 | 50.9384 | 50.04 | 13468 |
| 1741905000 | 49.84 | -0.3 | -0.60 | 50.6 | 50.6 | 49.6178 | 19248 |
| 1741818600 | 50.143 | 0.69 | 1.40 | 49.86 | 50.56 | 49.695 | 52095 |
| 1741732200 | 49.45 | 0.38 | 0.77 | 49.03 | 49.645 | 49.03 | 26607 |
| 1741645800 | 49.07 | -0.04 | -0.08 | 48.85 | 49.3328 | 48.515 | 21268 |
| 1741390200 | 49.11 | 0.22 | 0.45 | 48.82 | 49.33 | 48.2201 | 14405 |
| 1741303800 | 48.89 | -1.1 | -2.19 | 49.49 | 49.54 | 48.47 | 56958 |
| 1741217400 | 49.9851 | -0.07 | -0.15 | 49.96 | 50.1479 | 49.2854 | 8863 |
| 1741131000 | 50.06 | -1.07 | -2.09 | 50.7 | 50.7 | 49.55 | 27741 |
| 1741044600 | 51.13 | -0.48 | -0.93 | 51.9 | 52.0163 | 50.7208 | 19638 |
| 1740785400 | 51.61 | 1.29 | 2.57 | 50.32 | 51.759 | 50.32 | 7269 |
| 1740699000 | 50.3191 | -0.31 | -0.61 | 50.67 | 50.7968 | 50.3001 | 14078 |
| 1740612600 | 50.627 | 0.36 | 0.71 | 50.35 | 50.8396 | 50.28 | 21050 |
| 1740526200 | 50.27 | -0.61 | -1.20 | 50.86 | 51.365 | 49.314 | 77525 |
| 1740439800 | 50.88 | -0.65 | -1.26 | 51.32 | 51.32 | 50.464 | 21766 |
| 1740180600 | 51.53 | -0.62 | -1.19 | 52.11 | 52.11 | 51.29 | 15519 |
| 1740094200 | 52.15 | -0.33 | -0.63 | 52.32 | 52.32 | 51.52 | 39629 |
| 1740007800 | 52.48 | -0.05 | -0.10 | 52.59 | 52.82 | 52.1495 | 21445 |
| 1739921400 | 52.53 | 0.46 | 0.88 | 52.21 | 52.71 | 52.05 | 20072 |
| 1739575800 | 52.07 | -0.13 | -0.25 | 52.37 | 52.49 | 52 | 10941 |
| 1739489400 | 52.2 | 0.79 | 1.54 | 51.57 | 52.34 | 51.4401 | 12845 |
| 1739403000 | 51.41 | -0.66 | -1.27 | 51.62 | 51.9346 | 51.28 | 17375 |
| 1739316600 | 52.07 | -0.4 | -0.76 | 52.37 | 52.37 | 51.86 | 16452 |
| 1739230200 | 52.47 | 0.52 | 1.00 | 52.32 | 52.76 | 52.31 | 11308 |
| 1738971000 | 51.95 | 0.04 | 0.08 | 52.23 | 52.23 | 51.505 | 26964 |
| 1738884600 | 51.91 | -0.77 | -1.46 | 53.14 | 53.14 | 51.6962 | 35030 |
| 1738798200 | 52.68 | 0.56 | 1.07 | 52.26 | 52.99 | 52.26 | 12582 |
| 1738711800 | 52.12 | 0.15 | 0.29 | 52.02 | 52.43 | 51.818 | 18110 |
| 1738625400 | 51.97 | 0.39 | 0.76 | 51.06 | 52.22 | 50.8 | 726635 |
| 1738366200 | 51.58 | -1.33 | -2.51 | 53.03 | 53.03 | 51.525 | 24048 |
| 1738279800 | 52.91 | 0.8 | 1.54 | 52.63 | 52.91 | 52.46 | 28678 |
| 1738193400 | 52.11 | 0.34 | 0.66 | 51.7 | 52.4175 | 51.7 | 21567 |
| 1738107000 | 51.77 | 0.36 | 0.70 | 51.71 | 51.865 | 51.115 | 23320 |
| 1738020600 | 51.41 | -2.41 | -4.48 | 53.52 | 53.52 | 51.01 | 60533 |
| 1737761400 | 53.82 | -0.08 | -0.15 | 54 | 54.269 | 53.7 | 22517 |
| 1737675000 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.9 | 0 |
| 1737588600 | 53.9 | -0.95 | -1.73 | 55.03 | 55.03 | 53.9 | 44442 |
| 1737502200 | 54.85 | 0.81 | 1.50 | 54.325 | 55.05 | 54.2976 | 53772 |
| 1737156600 | 54.04 | 0.34 | 0.63 | 53.67 | 54.241 | 53.67 | 29559 |
| 1737070200 | 53.7 | 0.83 | 1.57 | 52.91 | 53.7 | 52.91 | 44531 |
| 1736983800 | 52.8725 | 0.27 | 0.52 | 53.13 | 53.1425 | 52.755 | 41150 |
| 1736897400 | 52.6 | 1.21 | 2.35 | 51.51 | 52.8 | 51.51 | 37770 |
| 1736811000 | 51.39 | 0.4 | 0.78 | 51 | 51.5977 | 51 | 18147 |
| 1736551800 | 50.99 | -0.39 | -0.76 | 51.7515 | 51.7691 | 50.818 | 40103 |
| 1736379000 | 51.38 | 0.71 | 1.40 | 50.77 | 51.38 | 50.72 | 21421 |
| 1736292600 | 50.67 | 0.11 | 0.22 | 50.74 | 50.93 | 50.43 | 61103 |
| 1736206200 | 50.56 | -0.24 | -0.47 | 51.28 | 51.28 | 50.462 | 16275 |
| 1735947000 | 50.8 | 0.3 | 0.59 | 50.77 | 51.079 | 50.68 | 28466 |
| 1735860600 | 50.5 | 0.85 | 1.71 | 49.96 | 50.5 | 49.916 | 10297 |
| 1735687800 | 49.65 | 0.1 | 0.20 | 49.66 | 49.8899 | 49.4117 | 22065 |
| 1735601400 | 49.55 | 0.37 | 0.75 | 49.07 | 49.785 | 48.84 | 51670 |
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
