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 | 2.06 | 2.49666707066 | 82.51 | 87.42 | 78.64 | 766051 | 83.1513832 | CS |
| 4 | -0.79 | -0.925492033739 | 85.36 | 93.61 | 78.64 | 650488 | 86.0847083 | CS |
| 12 | 5.63 | 7.13199898657 | 78.94 | 96.5033 | 75.5 | 725908 | 85.36506043 | CS |
| 26 | 41.03 | 94.2351860358 | 43.54 | 96.5033 | 35.84 | 847981 | 68.24177109 | CS |
| 52 | 66.33 | 363.651315789 | 18.24 | 96.5033 | 16.635 | 718523 | 53.3522941 | CS |
| 156 | 74.17 | 713.173076923 | 10.4 | 96.5033 | 6.58 | 388010 | 43.62764517 | CS |
| 260 | 74.17 | 713.173076923 | 10.4 | 96.5033 | 6.58 | 388010 | 43.62764517 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 84.57 | 3.35 | 4.12 | 82.43 | 84.84 | 78.64 | 954561 |
| 1780958100 | 81.22 | 0.71 | 0.88 | 82.83 | 83.375 | 80.155 | 559592 |
| 1780698900 | 80.51 | -3.62 | -4.30 | 84.03 | 85.82 | 79.64 | 835901 |
| 1780612500 | 84.13 | -0.84 | -0.99 | 84.97 | 87.42 | 81.08 | 901611 |
| 1780526100 | 84.97 | 3.4 | 4.17 | 82.51 | 85.43 | 81.9 | 578590 |
| 1780439700 | 81.57 | -7.88 | -8.81 | 88.02 | 89.95 | 81.41 | 1057968 |
| 1780353300 | 89.45 | -3.56 | -3.83 | 91.92 | 92.9 | 88.9732 | 604295 |
| 1780094100 | 93.01 | 2.15 | 2.37 | 91.52 | 93.61 | 90.025 | 1248754 |
| 1780007700 | 90.86 | 4.19 | 4.83 | 86.75 | 91.46 | 85.815 | 611944 |
| 1779921300 | 86.67 | -0.15 | -0.17 | 87.87 | 90.785 | 85.79 | 560391 |
| 1779834900 | 86.82 | 0.34 | 0.39 | 87.54 | 89.23 | 85.4301 | 377233 |
| 1779489300 | 86.48 | -3.15 | -3.51 | 88.86 | 90.68 | 86.145 | 469771 |
| 1779402900 | 89.63 | 0.91 | 1.03 | 87.58 | 91.02 | 87.27 | 514849 |
| 1779316500 | 88.72 | 3.05 | 3.56 | 87.39 | 91.19 | 86.495 | 677033 |
| 1779230100 | 85.67 | 2.07 | 2.48 | 83.73 | 87.925 | 80.32 | 531864 |
| 1779143700 | 83.6 | -2.56 | -2.97 | 86.41 | 86.98 | 81.345 | 601088 |
| 1778884500 | 86.16 | 0.82 | 0.96 | 83.59 | 87.22 | 81.23 | 612388 |
| 1778798100 | 85.34 | -0.4 | -0.47 | 85.48 | 87.22 | 84.55 | 241418 |
| 1778711700 | 85.74 | -0.41 | -0.48 | 85.36 | 86.29 | 83.1172 | 420022 |
| 1778625300 | 86.15 | -0.97 | -1.11 | 86.93 | 88.535 | 85.295 | 347151 |
| 1778538900 | 87.12 | 0.41 | 0.47 | 86.62 | 89.5733 | 85.47 | 255043 |
| 1778279700 | 86.71 | 1.24 | 1.45 | 85.47 | 88.74 | 85 | 517078 |
| 1778193300 | 85.47 | -4.95 | -5.47 | 91.24 | 91.26 | 83.56 | 990169 |
| 1778106900 | 90.42 | 0.18 | 0.20 | 93.37 | 93.37 | 87.4701 | 466936 |
| 1778020500 | 90.24 | 0.9 | 1.01 | 90.56 | 90.9 | 87.93 | 343840 |
| 1777934100 | 89.34 | 1.92 | 2.20 | 86.98 | 91.04 | 84.01 | 376648 |
| 1777674900 | 87.42 | -0.38 | -0.43 | 87.62 | 89.79 | 84 | 487278 |
| 1777588500 | 87.8 | 4.3 | 5.15 | 84.1 | 87.99 | 83.05 | 428115 |
| 1777502100 | 83.5 | -0.17 | -0.20 | 83.15 | 84.99 | 82 | 510019 |
| 1777415700 | 83.67 | -3.49 | -4.00 | 87.12 | 89.18 | 83.41 | 499686 |
| 1777329300 | 87.16 | -0.23 | -0.26 | 87.33 | 88.88 | 85.95 | 599285 |
| 1777070100 | 87.39 | -2.43 | -2.71 | 89.47 | 90.575 | 87.12 | 349267 |
| 1776983700 | 89.82 | -1.47 | -1.61 | 91.29 | 92.36 | 89.14 | 356641 |
| 1776897300 | 91.29 | 1.14 | 1.26 | 91.5 | 92.5 | 89.5735 | 303476 |
| 1776810900 | 90.15 | -1.77 | -1.93 | 91.42 | 91.99 | 88.04 | 441119 |
| 1776724500 | 91.92 | -1.34 | -1.44 | 93 | 93.5399 | 91.1 | 534849 |
| 1776465300 | 93.26 | 0.36 | 0.39 | 93.24 | 94.45 | 91.55 | 553168 |
| 1776378900 | 92.9 | -2.86 | -2.99 | 94.88 | 96.5033 | 91.33 | 606368 |
| 1776292500 | 95.76 | 0.85 | 0.90 | 94.88 | 96 | 93.16 | 709448 |
| 1776206100 | 94.91 | 4.91 | 5.46 | 90.27 | 96.045 | 90.27 | 1140674 |
| 1776119700 | 90 | 0.23 | 0.26 | 89.8 | 91.9428 | 88.98 | 639446 |
| 1775860500 | 89.77 | -1.89 | -2.06 | 92 | 92 | 88 | 475842 |
| 1775774100 | 91.66 | 4.18 | 4.78 | 87.51 | 92.273 | 87.26 | 649774 |
| 1775687700 | 87.48 | 1.28 | 1.48 | 88.49 | 88.76 | 85.59 | 1028706 |
| 1775601300 | 86.2 | 0.7 | 0.82 | 84.85 | 86.32 | 83.2127 | 349159 |
| 1775514900 | 85.5 | -0.5 | -0.58 | 85.53 | 87.76 | 84.75 | 1046288 |
| 1775169300 | 86 | 1.44 | 1.70 | 82.6 | 87.46 | 81.81 | 879750 |
| 1775082900 | 84.56 | 0.64 | 0.76 | 84.92 | 88.493 | 83.86 | 1101212 |
| 1774996500 | 83.92 | 4.47 | 5.63 | 80.06 | 86.25 | 77.64 | 1609905 |
| 1774910100 | 79.45 | -1.68 | -2.07 | 80.95 | 81.92 | 78.46 | 962393 |
| 1774650900 | 81.13 | -1.32 | -1.60 | 81.92 | 84.55 | 80.35 | 1689244 |
| 1774564500 | 82.45 | 2.84 | 3.57 | 79.98 | 84.7523 | 79.1 | 1560228 |
| 1774478100 | 79.61 | 1.06 | 1.35 | 78.94 | 82.145 | 78.94 | 1051672 |
| 1774391700 | 78.55 | -0.77 | -0.97 | 78.46 | 80.275 | 76.42 | 866409 |
| 1774305300 | 79.32 | 1.56 | 2.01 | 77.76 | 80.315 | 75.5 | 1146687 |
| 1774046100 | 77.76 | -2.24 | -2.80 | 79.63 | 82.49 | 75.8 | 2415826 |
| 1773959700 | 80 | 1.14 | 1.45 | 80 | 81.21 | 77.48 | 733774 |
| 1773873300 | 78.86 | -0.04 | -0.05 | 78.94 | 80.99 | 77.755 | 720846 |
| 1773786900 | 78.9 | 0.9 | 1.15 | 77.24 | 79.395 | 76.28 | 644819 |
| 1773700500 | 78 | 0.14 | 0.18 | 77.82 | 81.23 | 77.82 | 1162126 |
| 1773441300 | 77.86 | -2.46 | -3.06 | 80.45 | 82.27 | 76.22 | 2278797 |
| 1773354900 | 80.32 | -5.52 | -6.43 | 85.53 | 85.595 | 80.21 | 1726855 |
| 1773268500 | 85.84 | -1.08 | -1.24 | 86.86 | 88.0202 | 82.93 | 3417796 |
| 1773182100 | 86.92 | 7.69 | 9.71 | 81.08 | 86.97 | 77.45 | 2327549 |
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
