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 | -0.01 | -0.114025085519 | 8.77 | 8.94 | 8.67 | 148649 | 8.82425049 | CS |
| 4 | -0.29 | -3.2044198895 | 9.05 | 9.18 | 8.45 | 209349 | 8.7756636 | CS |
| 12 | 1.02 | 13.1782945736 | 7.74 | 9.18 | 7.6901 | 204681 | 8.57221386 | CS |
| 26 | 1.28 | 17.1122994652 | 7.48 | 9.18 | 6.98 | 200327 | 8.13741742 | CS |
| 52 | 1.65 | 23.2067510549 | 7.11 | 9.18 | 6.98 | 188138 | 7.78023758 | CS |
| 156 | 2.74 | 45.5149501661 | 6.02 | 9.18 | 5.07 | 175757 | 6.91423385 | CS |
| 260 | -2.29 | -20.7239819005 | 11.05 | 11.365 | 5.07 | 175969 | 7.19425625 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.76 | -0.1 | -1.13 | 8.93 | 8.98 | 8.74 | 174552 |
| 1782945300 | 8.86 | -0.05 | -0.56 | 8.88 | 8.94 | 8.8 | 154487 |
| 1782858900 | 8.91 | 0.14 | 1.60 | 8.75 | 8.92 | 8.74 | 233903 |
| 1782772500 | 8.77 | 0.03 | 0.34 | 8.75 | 8.805 | 8.695 | 143888 |
| 1782513300 | 8.74 | 0 | 0.00 | 8.67 | 8.825 | 8.67 | 92091 |
| 1782426900 | 8.74 | 0.01 | 0.11 | 8.77 | 8.84 | 8.74 | 118874 |
| 1782340500 | 8.73 | -0.1 | -1.13 | 8.7899999 | 8.85 | 8.73 | 151106 |
| 1782254100 | 8.83 | -0.15 | -1.67 | 8.85 | 8.92 | 8.69 | 285884 |
| 1782167700 | 8.98 | -0.01 | -0.11 | 9.05 | 9.18 | 8.9501 | 207031 |
| 1781822100 | 8.99 | 0.21 | 2.39 | 8.96 | 8.99 | 8.82 | 250374 |
| 1781735700 | 8.78 | -0.14 | -1.57 | 8.89 | 8.98 | 8.76 | 236540 |
| 1781649300 | 8.92 | 0.1 | 1.13 | 8.82 | 8.92 | 8.8 | 187548 |
| 1781562900 | 8.82 | 0.12 | 1.38 | 8.78 | 8.9 | 8.78 | 144098 |
| 1781303700 | 8.7 | 0.06 | 0.69 | 8.63 | 8.7199 | 8.46 | 155212 |
| 1781217300 | 8.64 | 0.07 | 0.82 | 8.6199999 | 8.64 | 8.45 | 204475 |
| 1781130900 | 8.57 | -0.05 | -0.58 | 8.55 | 8.64 | 8.525 | 199286 |
| 1781044500 | 8.6199999 | 0.01 | 0.12 | 8.71 | 8.785 | 8.455 | 477915 |
| 1780958100 | 8.61 | -0.11 | -1.26 | 8.57 | 8.9 | 8.46 | 239382 |
| 1780698900 | 8.72 | -0.31 | -3.43 | 8.95 | 8.965 | 8.64 | 344232 |
| 1780612500 | 9.03 | -0.04 | -0.44 | 9.05 | 9.08 | 9 | 151308 |
| 1780526100 | 9.07 | -0.08 | -0.87 | 9.09 | 9.1205 | 9.0399999 | 214782 |
| 1780439700 | 9.15 | 0.06 | 0.66 | 9.06 | 9.16 | 9.05 | 168434 |
| 1780353300 | 9.09 | -0.03 | -0.33 | 9.11 | 9.1199999 | 9.01 | 222894 |
| 1780094100 | 9.1199999 | 0.07 | 0.77 | 9.06 | 9.15 | 9.06 | 302401 |
| 1780007700 | 9.05 | 0.07 | 0.78 | 8.99 | 9.055 | 8.8905999 | 202419 |
| 1779921300 | 8.98 | 0.16 | 1.81 | 8.9 | 9 | 8.9 | 231277 |
| 1779834900 | 8.82 | 0.17 | 1.97 | 8.72 | 8.86 | 8.715 | 159189 |
| 1779489300 | 8.65 | 0.04 | 0.46 | 8.5399999 | 8.75 | 8.5399999 | 206222 |
| 1779402900 | 8.61 | 0.16 | 1.89 | 8.43 | 8.61 | 8.4149999 | 260406 |
| 1779316500 | 8.45 | 0.14 | 1.68 | 8.35 | 8.47 | 8.34 | 127726 |
| 1779230100 | 8.31 | -0.16 | -1.83 | 8.36 | 8.41 | 8.305 | 233174 |
| 1779143700 | 8.465 | -0.18 | -2.03 | 8.63 | 8.63 | 8.42 | 220894 |
| 1778884500 | 8.64 | -0.26 | -2.92 | 8.7 | 8.8 | 8.6203 | 253532 |
| 1778798100 | 8.9 | 0.1 | 1.14 | 8.78 | 8.93 | 8.78 | 141639 |
| 1778711700 | 8.8 | 0.02 | 0.23 | 8.82 | 8.84 | 8.765 | 163912 |
| 1778625300 | 8.78 | -0.05 | -0.57 | 8.76 | 8.7899999 | 8.6199999 | 301337 |
| 1778538900 | 8.83 | 0.04 | 0.46 | 8.78 | 8.8699999 | 8.74 | 161794 |
| 1778279700 | 8.7899999 | 0.07 | 0.80 | 8.77 | 8.7899999 | 8.73 | 131189 |
| 1778193300 | 8.72 | -0.02 | -0.23 | 8.8 | 8.8 | 8.67 | 171206 |
| 1778106900 | 8.74 | 0.25 | 2.94 | 8.58 | 8.765 | 8.5399999 | 278841 |
| 1778020500 | 8.49 | 0.11 | 1.31 | 8.41 | 8.51 | 8.41 | 128170 |
| 1777934100 | 8.38 | 0.03 | 0.36 | 8.3699999 | 8.3899 | 8.3 | 185385 |
| 1777674900 | 8.35 | 0.05 | 0.60 | 8.34 | 8.41 | 8.33 | 118172 |
| 1777588500 | 8.3 | 0.08 | 0.97 | 8.23 | 8.36 | 7.9 | 495868 |
| 1777502100 | 8.22 | -0.04 | -0.48 | 8.22 | 8.27 | 8.19 | 108373 |
| 1777415700 | 8.26 | -0.02 | -0.24 | 8.22 | 8.27 | 8.11 | 163516 |
| 1777329300 | 8.28 | 0.07 | 0.85 | 8.23 | 8.3 | 8.22 | 94255 |
| 1777070100 | 8.21 | 0.09 | 1.11 | 8.14 | 8.25 | 8.14 | 129446 |
| 1776983700 | 8.1199999 | 0.02 | 0.25 | 8.11 | 8.1999 | 8.05 | 217856 |
| 1776897300 | 8.1 | 0.06 | 0.75 | 8.09 | 8.15 | 8.0399 | 137028 |
| 1776810900 | 8.0399999 | -0.11 | -1.35 | 8.21 | 8.22 | 8.02 | 288334 |
| 1776724500 | 8.15 | 0.02 | 0.25 | 8.16 | 8.22 | 8.1 | 144434 |
| 1776465300 | 8.13 | 0.06 | 0.74 | 8.15 | 8.22 | 8.1008 | 201156 |
| 1776378900 | 8.07 | 0.04 | 0.44 | 8.02 | 8.1 | 8.02 | 106754 |
| 1776292500 | 8.035 | -0.01 | -0.06 | 7.97 | 8.05 | 7.9699 | 178563 |
| 1776206100 | 8.0399999 | 0.14 | 1.77 | 7.9 | 8.06 | 7.9 | 182363 |
| 1776119700 | 7.9 | 0.18 | 2.33 | 7.7 | 7.9 | 7.6901 | 116346 |
| 1775860500 | 7.72 | -0.11 | -1.40 | 7.84 | 7.895 | 7.71 | 375100 |
| 1775774100 | 7.83 | 0.05 | 0.64 | 7.74 | 7.875 | 7.74 | 369491 |
| 1775687700 | 7.78 | 0.3 | 4.01 | 7.78 | 7.86 | 7.73 | 299122 |
| 1775601300 | 7.48 | 0.02 | 0.27 | 7.46 | 7.485 | 7.35 | 262113 |
| 1775514900 | 7.46 | -0.02 | -0.27 | 7.45 | 7.53 | 7.4 | 229959 |
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
