Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0183251 | 0.225268712761 | 8.1347737 | 8.2142934 | 8.1021436 | 0 | 0 | FX |
| 4 | 0.3834486 | 4.93521059674 | 7.7696502 | 8.2702775 | 7.7584946 | 0 | 0 | FX |
| 12 | 0.6069508 | 8.0431870671 | 7.546148 | 8.2702775 | 7.482898 | 0 | 0 | FX |
| 26 | 0.1712057 | 2.14492599506 | 7.9818931 | 8.2702775 | 7.3212891 | 0 | 0 | FX |
| 52 | 0.4447659 | 5.76993632436 | 7.7083329 | 8.2702775 | 7.3212891 | 0 | 0 | FX |
| 156 | -0.5633126 | -6.46266650516 | 8.7164114 | 8.8550596 | 7.3179053 | 0 | 0 | FX |
| 260 | 0.9766963 | 13.6098316671 | 7.1764025 | 9.1200967 | 7.063507 | 0 | 0 | FX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743292620 | 8.1530988 | 0 | 0.00 | 8.1530988 | 8.1530988 | 8.1530988 | 0 |
| 1743206220 | 8.1530988 | -0.02 | -0.23 | 8.1690647 | 8.2030042 | 8.1279517 | 0 |
| 1743119820 | 8.171673 | 0.03 | 0.39 | 8.1405999 | 8.2061906 | 8.1104158 | 0 |
| 1743033420 | 8.1397931 | -0 | -0.00 | 8.1354088 | 8.1748981 | 8.1021436 | 0 |
| 1742947020 | 8.139964 | 0.01 | 0.18 | 8.1275025 | 8.2142934 | 8.1174543 | 0 |
| 1742860620 | 8.1256549 | -0.01 | -0.11 | 8.1738633 | 8.1760885 | 8.1088285 | 0 |
| 1742774220 | 8.1347737 | 0 | 0.00 | 8.1347737 | 8.1347737 | 8.1347737 | 0 |
| 1742687820 | 8.1347737 | 0 | 0.01 | 8.1347737 | 8.1347737 | 8.1342771 | 0 |
| 1742601420 | 8.1342771 | -0.05 | -0.62 | 8.1849182 | 8.2048083 | 8.1342771 | 0 |
| 1742515020 | 8.1849755 | 0.01 | 0.08 | 8.1795662 | 8.2070439 | 8.0964245 | 0 |
| 1742428620 | 8.178321 | -0.02 | -0.25 | 8.1956785 | 8.2004014 | 8.1324335 | 0 |
| 1742342220 | 8.1990537 | -0.05 | -0.58 | 8.2426199 | 8.2575828 | 8.1706448 | 0 |
| 1742255820 | 8.2467526 | 0.16 | 2.01 | 8.1751024 | 8.2702775 | 8.1548593 | 0 |
| 1742169420 | 8.0838692 | 0 | 0.00 | 8.0838692 | 8.0838692 | 8.0838692 | 0 |
| 1742083020 | 8.0838692 | -0 | -0.00 | 8.0838692 | 8.0839389 | 8.0838692 | 0 |
| 1741996620 | 8.0839389 | -0.05 | -0.63 | 8.1346969 | 8.1777763 | 8.0836879 | 0 |
| 1741910220 | 8.1355212 | -0.06 | -0.71 | 8.1957748 | 8.1948873 | 8.0868568 | 0 |
| 1741823820 | 8.1936677 | 0.02 | 0.19 | 8.1779407 | 8.2167296 | 8.0827138 | 0 |
| 1741737420 | 8.1782001 | 0.06 | 0.76 | 8.1110012 | 8.2219238 | 8.0986309 | 0 |
| 1741651020 | 8.1167165 | 0.09 | 1.11 | 8.0154168 | 8.1494771 | 8.0262333 | 0 |
| 1741564620 | 8.0277236 | 0 | 0.00 | 8.0277236 | 8.0277236 | 8.0277236 | 0 |
| 1741478220 | 8.0277236 | 0 | 0.00 | 8.0277236 | 8.0277236 | 8.0277236 | 0 |
| 1741391820 | 8.0277236 | 0.02 | 0.30 | 8.0083061 | 8.0660833 | 7.9962666 | 0 |
| 1741305420 | 8.0036954 | 0.05 | 0.57 | 7.9621739 | 8.0428019 | 7.9706588 | 0 |
| 1741219020 | 7.9583815 | 0.1 | 1.21 | 7.857074 | 7.9702275 | 7.8298388 | 0 |
| 1741132620 | 7.8629442 | 0.07 | 0.88 | 7.8003381 | 7.873356 | 7.7670745 | 0 |
| 1741046220 | 7.7944894 | 0.02 | 0.32 | 7.7895287 | 7.8346695 | 7.7584946 | 0 |
| 1740959820 | 7.7696502 | 0 | 0.00 | 7.7696502 | 7.7696502 | 7.7696502 | 0 |
| 1740873420 | 7.7696502 | 0 | 0.00 | 7.7696502 | 7.7696502 | 7.7696502 | 0 |
| 1740787020 | 7.7696502 | 0.01 | 0.07 | 7.764224 | 7.7820695 | 7.7354295 | 0 |
| 1740700620 | 7.7643152 | -0.05 | -0.66 | 7.814785 | 7.8205094 | 7.7560862 | 0 |
| 1740614220 | 7.8162493 | -0.03 | -0.34 | 7.8387549 | 7.8416055 | 7.8026359 | 0 |
| 1740527820 | 7.8432067 | 0.06 | 0.71 | 7.7879932 | 7.8597791 | 7.791122 | 0 |
| 1740441420 | 7.7879107 | 0.02 | 0.31 | 7.8082138 | 7.8141974 | 7.7766877 | 0 |
| 1740355020 | 7.7639392 | 0 | 0.00 | 7.7639392 | 7.7639392 | 7.7639392 | 0 |
| 1740268620 | 7.7639392 | 0 | 0.00 | 7.7639392 | 7.7639392 | 7.7639392 | 0 |
| 1740182220 | 7.7639392 | -0.03 | -0.37 | 7.7910092 | 7.813728 | 7.7580398 | 0 |
| 1740095820 | 7.792919 | -0 | -0.06 | 7.8009546 | 7.8112574 | 7.7734319 | 0 |
| 1740009420 | 7.7974556 | 0.01 | 0.09 | 7.7883689 | 7.8133293 | 7.7836379 | 0 |
| 1739923020 | 7.7907797 | -0.03 | -0.36 | 7.8183786 | 7.8281691 | 7.7447261 | 0 |
| 1739836620 | 7.8185807 | 0.02 | 0.29 | 7.7900023 | 7.8262616 | 7.7995097 | 0 |
| 1739750220 | 7.7961773 | 0 | 0.00 | 7.7961773 | 7.7961773 | 7.7961773 | 0 |
| 1739663820 | 7.7961773 | 0 | 0.00 | 7.7961773 | 7.7961773 | 7.7961773 | 0 |
| 1739577420 | 7.7961773 | 0.02 | 0.21 | 7.7827129 | 7.825998 | 7.7824056 | 0 |
| 1739491020 | 7.7798461 | 0.06 | 0.72 | 7.7204207 | 7.7821083 | 7.6983884 | 0 |
| 1739404620 | 7.7242737 | -0.03 | -0.33 | 7.7469853 | 7.7559019 | 7.690994 | 0 |
| 1739318220 | 7.7496652 | -0.05 | -0.59 | 7.7939824 | 7.8097028 | 7.720626 | 0 |
| 1739231820 | 7.79556 | -0.01 | -0.16 | 7.7833516 | 7.8158725 | 7.7720133 | 0 |
| 1739145420 | 7.8080175 | 0 | 0.00 | 7.8080175 | 7.8080175 | 7.8080175 | 0 |
| 1739059020 | 7.8080175 | 0 | 0.00 | 7.8080175 | 7.8080175 | 7.8080175 | 0 |
| 1738972620 | 7.8080175 | -0 | -0.04 | 7.8147431 | 7.8344308 | 7.7774109 | 0 |
| 1738886220 | 7.8114788 | 0.03 | 0.41 | 7.7798063 | 7.8197623 | 7.7625255 | 0 |
| 1738799820 | 7.7795217 | 0.03 | 0.44 | 7.733137 | 7.8201942 | 7.7412513 | 0 |
| 1738713420 | 7.7457462 | 0.09 | 1.21 | 7.6490967 | 7.756723 | 7.6148812 | 0 |
| 1738627020 | 7.6534553 | 0.13 | 1.76 | 7.5455604 | 7.667744 | 7.5946861 | 0 |
| 1738540620 | 7.5209459 | -0.14 | -1.77 | 7.6470458 | 7.6470458 | 7.5209459 | 0 |
| 1738454220 | 7.6568237 | 0 | 0.00 | 7.6568237 | 7.6568237 | 7.6568237 | 0 |
| 1738367820 | 7.6568237 | 0.01 | 0.08 | 7.6546482 | 7.6886177 | 7.6256864 | 0 |
| 1738281420 | 7.6505288 | -0.03 | -0.33 | 7.6762567 | 7.6851517 | 7.6379932 | 0 |
| 1738195020 | 7.6756188 | 0.01 | 0.08 | 7.6681455 | 7.6865811 | 7.6281675 | 0 |
| 1738108620 | 7.6691629 | 0 | 0.04 | 7.6673971 | 7.6998061 | 7.6422648 | 0 |
| 1738022220 | 7.6657182 | -0.05 | -0.62 | 7.6697008 | 7.703009 | 7.6657182 | 0 |
| 1737935820 | 7.7132778 | 0 | 0.00 | 7.7132778 | 7.7132778 | 7.7132778 | 0 |
| 1737849420 | 7.7132778 | 0 | 0.00 | 7.7132778 | 7.7132778 | 7.7132778 | 0 |
| 1737763020 | 7.7132778 | 0.07 | 0.90 | 7.6672949 | 7.8290129 | 7.6774425 | 0 |
| 1737676620 | 7.6441314 | -0.02 | -0.25 | 7.6652214 | 7.6956444 | 7.6403454 | 0 |
| 1737590220 | 7.6629167 | 0.02 | 0.28 | 7.6499916 | 7.740267 | 7.6326489 | 0 |
| 1737503820 | 7.6412671 | 0.01 | 0.10 | 7.6391515 | 7.6820543 | 7.577002 | 0 |
| 1737417420 | 7.6337512 | 0.07 | 0.95 | 7.5757672 | 7.6430337 | 7.5703601 | 0 |
| 1737331020 | 7.5616626 | 0 | 0.00 | 7.5616626 | 7.5616626 | 7.5616626 | 0 |
| 1737244620 | 7.5616626 | -0 | -0.01 | 7.5616626 | 7.562566 | 7.5616626 | 0 |
| 1737158220 | 7.562566 | -0.06 | -0.80 | 7.6220958 | 7.6206224 | 7.5081183 | 0 |
| 1737071820 | 7.6232951 | -0 | -0.02 | 7.6326534 | 7.6461138 | 7.5949319 | 0 |
| 1736985420 | 7.6251525 | 0.02 | 0.30 | 7.6045212 | 7.6564193 | 7.5903675 | 0 |
| 1736899020 | 7.6023366 | -0.01 | -0.17 | 7.5994097 | 7.6461234 | 7.5624649 | 0 |
| 1736812620 | 7.6149157 | 0.1 | 1.35 | 7.5232476 | 7.6513212 | 7.5042814 | 0 |
| 1736726220 | 7.5137512 | 0 | 0.00 | 7.5137512 | 7.5137512 | 7.5137512 | 0 |
| 1736639820 | 7.5137512 | -0 | -0.02 | 7.5137512 | 7.5151225 | 7.5137512 | 0 |
| 1736553420 | 7.5151225 | -0.02 | -0.25 | 7.5334944 | 7.5496129 | 7.482898 | 0 |
| 1736467020 | 7.5339561 | 0 | 0.04 | 7.5276193 | 7.570368 | 7.502236 | 0 |
| 1736380620 | 7.5312124 | -0.04 | -0.51 | 7.5830279 | 7.6068188 | 7.5196166 | 0 |
| 1736294220 | 7.5698969 | -0.01 | -0.18 | 7.5821773 | 7.6203816 | 7.5233764 | 0 |
| 1736207820 | 7.583754 | 0.04 | 0.50 | 7.5576218 | 7.6291674 | 7.5512157 | 0 |
| 1736121420 | 7.546148 | 0 | 0.00 | 7.546148 | 7.546148 | 7.546148 | 0 |
| 1736035020 | 7.546148 | -0 | -0.02 | 7.546148 | 7.5473898 | 7.546148 | 0 |
| 1735948620 | 7.5473898 | 0.01 | 0.14 | 7.5366471 | 7.5720876 | 7.5245723 | 0 |
| 1735862220 | 7.5370619 | -0.01 | -0.20 | 7.5434635 | 7.5694047 | 7.5114884 | 0 |
| 1735775820 | 7.5519842 | -0.02 | -0.23 | 7.5527804 | 7.5800273 | 7.5179764 | 0 |
| 1735689420 | 7.569163 | 0 | 0.00 | 7.569163 | 7.569163 | 7.569163 | 0 |
| 1735603020 | 7.569163 | 0.05 | 0.67 | 7.5203809 | 7.5744541 | 7.5034763 | 0 |
| 1735516620 | 7.5184894 | 0 | 0.00 | 7.5184894 | 7.5184894 | 7.5184894 | 0 |
| 1735430220 | 7.5184894 | 0 | 0.01 | 7.5184894 | 7.5184894 | 7.5177367 | 0 |
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
