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 | 0 | 48.78 | 48.86 | 48.59 | 42968 | 48.74063064 | SP |
| 4 | -0.07 | -0.14329580348 | 48.85 | 48.9999 | 48.59 | 26287 | 48.83613563 | SP |
| 12 | -0.46 | -0.93419983753 | 49.24 | 49.325 | 48.59 | 24066 | 48.95648978 | SP |
| 26 | -0.7 | -1.41471301536 | 49.48 | 49.69 | 48.59 | 34870 | 49.20514144 | SP |
| 52 | -0.45 | -0.91407678245 | 49.23 | 49.69 | 48.59 | 26843 | 49.30809784 | SP |
| 156 | -0.1232 | -0.251926254315 | 48.9032 | 49.9623 | 48.5224 | 22708 | 49.22692148 | SP |
| 260 | -1.09 | -2.18568277522 | 49.87 | 50.28 | 48.5224 | 20513 | 49.26914068 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 48.78 | -0.02 | -0.04 | 48.78 | 48.78 | 48.755 | 285171 |
| 1783463400 | 48.8 | -0.06 | -0.12 | 48.84 | 48.84 | 48.79 | 12493 |
| 1783377000 | 48.86 | 0.01 | 0.02 | 48.84 | 48.86 | 48.835 | 21562 |
| 1783031400 | 48.85 | 0.26 | 0.54 | 48.82 | 48.85 | 48.82 | 67092 |
| 1782945000 | 48.59 | -0.36 | -0.74 | 48.78 | 48.81 | 48.59 | 70725 |
| 1782858600 | 48.95 | -0.03 | -0.06 | 48.97 | 48.97 | 48.935 | 12519 |
| 1782772200 | 48.98 | -0.02 | -0.03 | 48.97 | 48.99 | 48.97 | 13396 |
| 1782513000 | 48.995 | 0.06 | 0.12 | 48.97 | 48.9999 | 48.97 | 12976 |
| 1782426600 | 48.9352 | 0.01 | 0.03 | 48.94 | 48.97 | 48.9352 | 16740 |
| 1782340200 | 48.9205 | 0.06 | 0.11 | 48.91 | 48.93 | 48.91 | 9656 |
| 1782253800 | 48.865 | 0.04 | 0.08 | 48.85 | 48.87 | 48.85 | 71655 |
| 1782167400 | 48.825 | -0.04 | -0.08 | 48.84 | 48.85 | 48.822 | 27844 |
| 1781821800 | 48.865 | 0.05 | 0.09 | 48.86 | 48.9 | 48.86 | 20226 |
| 1781735400 | 48.82 | -0.15 | -0.31 | 48.96 | 48.96 | 48.82 | 16450 |
| 1781649000 | 48.97 | 0.03 | 0.07 | 48.94 | 48.9788 | 48.935 | 19519 |
| 1781562600 | 48.935 | 0.03 | 0.05 | 48.95 | 48.96 | 48.935 | 4653 |
| 1781303400 | 48.91 | -0.02 | -0.03 | 48.91 | 48.93 | 48.896 | 34742 |
| 1781217000 | 48.925 | 0.08 | 0.16 | 48.83 | 48.925 | 48.83 | 5614 |
| 1781130600 | 48.845 | -0.01 | -0.01 | 48.85 | 48.86 | 48.84 | 35308 |
| 1781044200 | 48.85 | 0.05 | 0.09 | 48.82 | 48.85 | 48.82 | 22315 |
| 1780957800 | 48.8047 | 0 | 0.01 | 48.82 | 48.82 | 48.8047 | 4439 |
| 1780698600 | 48.8 | -0.1 | -0.20 | 48.81 | 48.83 | 48.7909 | 14231 |
| 1780612200 | 48.9 | 0.03 | 0.06 | 48.89 | 48.91 | 48.8819 | 5271 |
| 1780525800 | 48.87 | -0.02 | -0.03 | 48.84 | 48.87 | 48.84 | 127891 |
| 1780439400 | 48.885 | -0.02 | -0.03 | 48.9 | 48.9 | 48.8701 | 15158 |
| 1780353000 | 48.9 | -0.18 | -0.36 | 48.85 | 48.9 | 48.8488 | 7998 |
| 1780093800 | 49.075 | 0.03 | 0.05 | 49.06 | 49.09 | 49.06 | 11009 |
| 1780007400 | 49.05 | 0.02 | 0.04 | 49.02 | 49.0576 | 49.02 | 12577 |
| 1779921000 | 49.03 | 0.01 | 0.02 | 49.02 | 49.035 | 49.02 | 14819 |
| 1779834600 | 49.02 | 0.07 | 0.13 | 48.99 | 49.02 | 48.9801 | 5856 |
| 1779489000 | 48.955 | -0.01 | -0.01 | 48.98 | 48.9999 | 48.925 | 9780 |
| 1779402600 | 48.96 | -0.01 | -0.02 | 48.94 | 48.979 | 48.92 | 10788 |
| 1779316200 | 48.97 | 0.07 | 0.14 | 48.91 | 48.99 | 48.91 | 20403 |
| 1779229800 | 48.9017 | -0.03 | -0.06 | 48.91 | 48.9197 | 48.8886 | 14247 |
| 1779143400 | 48.93 | 0 | 0.00 | 48.95 | 48.96 | 48.92 | 71307 |
| 1778884200 | 48.929 | -0.06 | -0.11 | 48.93 | 48.9463 | 48.92 | 16961 |
| 1778797800 | 48.985 | -0.02 | -0.04 | 49.02 | 49.02 | 48.985 | 8714 |
| 1778711400 | 49.005 | 0.01 | 0.02 | 48.99 | 49.011367 | 48.9843 | 13430 |
| 1778625000 | 48.9964 | -0.04 | -0.08 | 48.99 | 49.005 | 48.99 | 13271 |
| 1778538600 | 49.0349 | -0.06 | -0.11 | 49.07 | 49.07 | 49.03 | 42528 |
| 1778279400 | 49.09 | 0.04 | 0.08 | 49.08 | 49.09 | 49.0701 | 11934 |
| 1778193000 | 49.05 | -0.04 | -0.08 | 49.11 | 49.11 | 49.0335 | 11952 |
| 1778106600 | 49.09 | 0.09 | 0.17 | 49.08 | 49.09 | 49.0617 | 18405 |
| 1778020200 | 49.005 | 0.01 | 0.02 | 49 | 49.0259 | 49 | 80551 |
| 1777933800 | 48.995 | -0.06 | -0.11 | 49.01 | 49.02 | 48.97 | 92410 |
| 1777674600 | 49.05 | -0.15 | -0.30 | 49.03 | 49.09 | 49.03 | 25737 |
| 1777588200 | 49.2 | 0.05 | 0.10 | 49.18 | 49.21 | 49.18 | 10672 |
| 1777501800 | 49.1499 | -0.07 | -0.15 | 49.2 | 49.2 | 49.14 | 11805 |
| 1777415400 | 49.2214 | -0.04 | -0.08 | 49.25 | 49.25 | 49.2127 | 11201 |
| 1777329000 | 49.26 | -0.01 | -0.02 | 49.27 | 49.27 | 49.2501 | 18180 |
| 1777069800 | 49.27 | 0.05 | 0.10 | 49.22 | 49.2791 | 49.22 | 20121 |
| 1776983400 | 49.22 | -0.01 | -0.03 | 49.23 | 49.24 | 49.2 | 15248 |
| 1776897000 | 49.2349 | 0 | 0.01 | 49.24 | 49.255 | 49.23 | 17057 |
| 1776810600 | 49.23 | -0.07 | -0.14 | 49.25 | 49.265 | 49.2299 | 33025 |
| 1776724200 | 49.3 | -0.01 | -0.02 | 49.29 | 49.3 | 49.28 | 6749 |
| 1776465000 | 49.31 | 0.09 | 0.19 | 49.28 | 49.325 | 49.28 | 11333 |
| 1776378600 | 49.215 | -0.01 | -0.02 | 49.25 | 49.25 | 49.214 | 11867 |
| 1776292200 | 49.225 | -0.02 | -0.03 | 49.24 | 49.24 | 49.21 | 27343 |
| 1776205800 | 49.24 | 0.04 | 0.07 | 49.18 | 49.24 | 49.18 | 20871 |
| 1776119400 | 49.205 | 0.03 | 0.07 | 49.16 | 49.205 | 49.16 | 35967 |
| 1775860200 | 49.17 | -0.02 | -0.03 | 49.18 | 49.195 | 49.16 | 12222 |
| 1775773800 | 49.185 | 0.03 | 0.05 | 49.16 | 49.215 | 49.16 | 25905 |
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
