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 | -0.109 | -2.16915422886 | 5.025 | 5.065 | 4.82 | 368943 | 4.94844768 | DE |
| 4 | -0.434 | -8.11214953271 | 5.35 | 5.43 | 4.82 | 440109 | 5.11733087 | DE |
| 12 | -0.629 | -11.3435527502 | 5.545 | 5.705 | 4.82 | 699233 | 5.30779486 | DE |
| 26 | 0.766 | 18.4578313253 | 4.15 | 5.705 | 4.14 | 755115 | 5.1211241 | DE |
| 52 | 1.066 | 27.6883116883 | 3.85 | 5.705 | 3.51 | 669351 | 4.5821252 | DE |
| 156 | 1.57 | 46.9216975493 | 3.346 | 5.705 | 3.126 | 575515 | 3.96016905 | DE |
| 260 | 1.88 | 61.9235836627 | 3.036 | 5.705 | 2.912 | 597100 | 3.82229258 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4.916 | 0.03 | 0.70 | 4.884 | 4.942 | 4.872 | 250144 |
| 1783614600 | 4.882 | 0 | 0.08 | 4.9 | 4.9 | 4.82 | 275254 |
| 1783528200 | 4.878 | -0.06 | -1.13 | 4.94 | 4.942 | 4.852 | 319423 |
| 1783441800 | 4.934 | -0.02 | -0.36 | 4.95 | 4.99 | 4.93 | 307285 |
| 1783355400 | 4.952 | -0.1 | -2.04 | 5.055 | 5.055 | 4.93 | 536121 |
| 1783096200 | 5.055 | 0.17 | 3.37 | 5.025 | 5.065 | 4.998 | 406633 |
| 1783009800 | 4.89 | 0 | 0.00 | 4.89 | 4.89 | 4.89 | 0 |
| 1782923400 | 4.89 | -0.16 | -3.07 | 5.055 | 5.055 | 4.864 | 1117323 |
| 1782837000 | 5.045 | -0.12 | -2.32 | 5.165 | 5.165 | 5.035 | 422515 |
| 1782750600 | 5.165 | -0.03 | -0.48 | 5.19 | 5.19 | 5.115 | 320062 |
| 1782491400 | 5.19 | -0.02 | -0.29 | 5.23 | 5.24 | 5.165 | 390201 |
| 1782405000 | 5.205 | -0.02 | -0.29 | 5.22 | 5.24 | 5.18 | 357696 |
| 1782318600 | 5.22 | -0.07 | -1.23 | 5.21 | 5.2699999 | 5.1849999 | 598819 |
| 1782232200 | 5.285 | 0.08 | 1.54 | 5.2 | 5.285 | 5.195 | 438028 |
| 1782145800 | 5.205 | 0 | 0.10 | 5.235 | 5.235 | 5.16 | 327983 |
| 1781886600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1781800200 | 5.2 | -0.02 | -0.38 | 5.23 | 5.24 | 5.1449999 | 275791 |
| 1781713800 | 5.22 | -0.04 | -0.76 | 5.23 | 5.23 | 5.13 | 460548 |
| 1781627400 | 5.26 | -0.06 | -1.13 | 5.33 | 5.33 | 5.21 | 477369 |
| 1781541000 | 5.32 | -0.08 | -1.48 | 5.4 | 5.4 | 5.32 | 407121 |
| 1781281800 | 5.4 | 0.04 | 0.84 | 5.35 | 5.43 | 5.315 | 483798 |
| 1781195400 | 5.355 | 0.26 | 5.00 | 5.295 | 5.415 | 5.285 | 1678534 |
| 1781109000 | 5.1 | 0.11 | 2.29 | 4.98 | 5.11 | 4.98 | 443766 |
| 1781022600 | 4.986 | 0.01 | 0.28 | 4.966 | 5.055 | 4.96 | 477438 |
| 1780936200 | 4.972 | 0.01 | 0.24 | 4.942 | 5.03 | 4.93 | 362894 |
| 1780677000 | 4.96 | -0.03 | -0.68 | 4.95 | 4.988 | 4.914 | 283403 |
| 1780590600 | 4.994 | -0.1 | -1.89 | 5.08 | 5.085 | 4.98 | 612703 |
| 1780504200 | 5.09 | -0.05 | -0.97 | 5.13 | 5.165 | 5.09 | 538304 |
| 1780417800 | 5.14 | -0.04 | -0.68 | 5.165 | 5.205 | 5.14 | 445517 |
| 1780331400 | 5.175 | -0.09 | -1.71 | 5.235 | 5.275 | 5.17 | 262899 |
| 1780072200 | 5.265 | 0.05 | 1.06 | 5.24 | 5.265 | 5.1849999 | 1702214 |
| 1779985800 | 5.21 | -0.05 | -0.95 | 5.2699999 | 5.305 | 5.21 | 367285 |
| 1779899400 | 5.26 | 0.03 | 0.57 | 5.24 | 5.275 | 5.1849999 | 402785 |
| 1779813000 | 5.23 | -0.01 | -0.10 | 5.25 | 5.3099999 | 5.23 | 433388 |
| 1779726600 | 5.235 | -0.08 | -1.51 | 5.345 | 5.345 | 5.235 | 513209 |
| 1779467400 | 5.315 | 0.01 | 0.19 | 5.33 | 5.385 | 5.3099999 | 453174 |
| 1779381000 | 5.305 | -0.1 | -1.85 | 5.39 | 5.425 | 5.305 | 552174 |
| 1779294600 | 5.405 | -0.02 | -0.28 | 5.42 | 5.4349999 | 5.385 | 468132 |
| 1779208200 | 5.42 | 0.08 | 1.40 | 5.345 | 5.43 | 5.34 | 970880 |
| 1779121800 | 5.345 | 0.06 | 1.14 | 5.29 | 5.345 | 5.21 | 651471 |
| 1778862600 | 5.285 | -0.02 | -0.28 | 5.32 | 5.35 | 5.255 | 473698 |
| 1778776200 | 5.3 | -0.02 | -0.38 | 5.365 | 5.365 | 5.29 | 312994 |
| 1778689800 | 5.32 | 0.05 | 0.95 | 5.2699999 | 5.36 | 5.255 | 862385 |
| 1778603400 | 5.2699999 | -0.09 | -1.59 | 5.38 | 5.38 | 5.135 | 1728309 |
| 1778517000 | 5.355 | 0.09 | 1.61 | 5.25 | 5.375 | 5.245 | 606434 |
| 1778257800 | 5.2699999 | 0.06 | 1.25 | 5.2 | 5.28 | 5.1849999 | 971486 |
| 1778171400 | 5.205 | 0 | 0.00 | 5.2 | 5.275 | 5.15 | 929968 |
| 1778085000 | 5.205 | -0.35 | -6.22 | 5.09 | 5.225 | 5.08 | 2298018 |
| 1777998600 | 5.55 | 0.1 | 1.83 | 5.47 | 5.63 | 5.45 | 2166226 |
| 1777912200 | 5.45 | -0.17 | -3.02 | 5.6449999 | 5.65 | 5.4 | 2038020 |
| 1777566600 | 5.62 | 0.08 | 1.35 | 5.57 | 5.63 | 5.5599999 | 952540 |
| 1777480200 | 5.545 | 0.02 | 0.36 | 5.605 | 5.605 | 5.49 | 888162 |
| 1777393800 | 5.525 | 0 | 0.00 | 5.525 | 5.525 | 5.525 | 0 |
| 1777307400 | 5.525 | -0.09 | -1.52 | 5.605 | 5.605 | 5.49 | 1018497 |
| 1777048200 | 5.61 | -0.06 | -0.97 | 5.675 | 5.705 | 5.6 | 815344 |
| 1776961800 | 5.665 | 0.14 | 2.53 | 5.59 | 5.7 | 5.585 | 711163 |
| 1776875400 | 5.525 | -0.05 | -0.90 | 5.55 | 5.66 | 5.525 | 624431 |
| 1776789000 | 5.575 | -0.02 | -0.27 | 5.555 | 5.605 | 5.555 | 553032 |
| 1776702600 | 5.59 | 0.05 | 0.99 | 5.54 | 5.605 | 5.54 | 653865 |
| 1776443400 | 5.535 | 0.03 | 0.45 | 5.545 | 5.595 | 5.475 | 1010344 |
| 1776357000 | 5.51 | 0.01 | 0.27 | 5.485 | 5.53 | 5.46 | 672821 |
| 1776270600 | 5.495 | -0.01 | -0.09 | 5.5 | 5.53 | 5.475 | 291110 |
| 1776184200 | 5.5 | 0.02 | 0.36 | 5.5 | 5.51 | 5.425 | 532189 |
| 1776097800 | 5.48 | -0.12 | -2.14 | 5.5599999 | 5.58 | 5.465 | 666797 |
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
