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 | -1.25 | -2.78831139862 | 44.83 | 45.92 | 43.6 | 46262 | 45.14234248 | SP |
| 4 | -0.74 | -1.66967509025 | 44.32 | 45.92 | 41.82 | 49134 | 44.3821814 | SP |
| 12 | 3.79 | 9.52500628299 | 39.79 | 45.92 | 38.05 | 37254 | 42.91362579 | SP |
| 26 | 7.08 | 19.397260274 | 36.5 | 45.92 | 34.67 | 37033 | 40.44293682 | SP |
| 52 | 12.6 | 40.6714009038 | 30.98 | 45.92 | 30.69 | 33860 | 37.69908065 | SP |
| 156 | 17.52 | 67.2294704528 | 26.06 | 45.92 | 26.05 | 32683 | 36.93711307 | SP |
| 260 | 17.52 | 67.2294704528 | 26.06 | 45.92 | 26.05 | 32683 | 36.93711307 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 43.58 | -1.82 | -4.01 | 44.82 | 44.82 | 43.42 | 61760 |
| 1780612500 | 45.4 | 0.09 | 0.20 | 44.85 | 45.57 | 44.66 | 47448 |
| 1780526100 | 45.3075 | -0.31 | -0.67 | 45.64 | 45.92 | 45.23 | 80113 |
| 1780439700 | 45.6131 | 1.51 | 3.42 | 44.32 | 45.6131 | 44.32 | 48186 |
| 1780353300 | 44.106 | -0.41 | -0.92 | 44.19 | 44.403 | 43.77 | 32572 |
| 1780094100 | 44.5167 | -0.33 | -0.73 | 44.83 | 44.84 | 44.2119 | 22992 |
| 1780007700 | 44.842 | -0.28 | -0.62 | 44.95 | 45.26 | 44.595 | 29680 |
| 1779921300 | 45.12 | -0.01 | -0.02 | 45.32 | 45.3708 | 44.78 | 88499 |
| 1779834900 | 45.1281 | 0.85 | 1.92 | 44.96 | 45.2536 | 44.8301 | 27793 |
| 1779489300 | 44.2784 | 0.58 | 1.33 | 44.02 | 44.37 | 43.785 | 18724 |
| 1779402900 | 43.6992 | 0.63 | 1.47 | 43.07 | 43.8399 | 42.98 | 41062 |
| 1779316500 | 43.0665 | 0.53 | 1.24 | 42.68 | 43.23 | 42.59 | 39172 |
| 1779230100 | 42.54 | -0.36 | -0.83 | 42.58 | 42.75 | 41.82 | 49041 |
| 1779143700 | 42.8964 | -1.05 | -2.40 | 44.02 | 44.06 | 42.5001 | 103683 |
| 1778884500 | 43.95 | -1.01 | -2.25 | 44.55 | 44.55 | 43.75 | 28593 |
| 1778798100 | 44.9622 | 0.31 | 0.70 | 44.92 | 45.02 | 44.5 | 39267 |
| 1778711700 | 44.65 | 0.05 | 0.11 | 44.91 | 44.98 | 44.19 | 24512 |
| 1778625300 | 44.6 | -0.2 | -0.44 | 44.7 | 44.7 | 43.62 | 47916 |
| 1778538900 | 44.795 | 1.06 | 2.42 | 44 | 45 | 44 | 121930 |
| 1778279700 | 43.7367 | -0.23 | -0.53 | 44.32 | 44.32 | 43.6122 | 42364 |
| 1778193300 | 43.97 | -1.03 | -2.29 | 45.05 | 45.05 | 43.68 | 50078 |
| 1778106900 | 44.999 | 0.32 | 0.72 | 45.02 | 45.11 | 44.425 | 37495 |
| 1778020500 | 44.6775 | 0.91 | 2.09 | 44.33 | 44.9533 | 44.33 | 36764 |
| 1777934100 | 43.7634 | -0.29 | -0.65 | 43.92 | 44.1999 | 43.5 | 32666 |
| 1777674900 | 44.05 | 0.31 | 0.71 | 44.19 | 44.45 | 43.77 | 27571 |
| 1777588500 | 43.74 | 1.48 | 3.50 | 42.71 | 43.8399 | 42.71 | 22193 |
| 1777502100 | 42.2594 | -0.29 | -0.68 | 42.78 | 42.83 | 42.155 | 21374 |
| 1777415700 | 42.55 | -0.66 | -1.53 | 42.62 | 42.8106 | 42.06 | 48507 |
| 1777329300 | 43.2092 | 0.14 | 0.33 | 43.08 | 43.29 | 42.75 | 224666 |
| 1777070100 | 43.0672 | 0.03 | 0.07 | 43.27 | 43.33 | 42.86 | 21635 |
| 1776983700 | 43.0385 | 0.47 | 1.10 | 42.57 | 43.2 | 42.5 | 18828 |
| 1776897300 | 42.5684 | 0.53 | 1.27 | 42.58 | 42.8994 | 42.15 | 21468 |
| 1776810900 | 42.0351 | -0.51 | -1.20 | 42.7 | 42.81 | 41.92 | 22569 |
| 1776724500 | 42.5453 | 0.06 | 0.15 | 42.46 | 42.68 | 42.415 | 30719 |
| 1776465300 | 42.4807 | 0.43 | 1.01 | 42.37 | 42.639 | 42.2 | 26386 |
| 1776378900 | 42.0539 | 0.08 | 0.20 | 41.98 | 42.15 | 41.7522 | 14256 |
| 1776292500 | 41.972 | -0.33 | -0.78 | 42.01 | 42.24 | 41.79 | 27857 |
| 1776206100 | 42.3 | 0.43 | 1.02 | 42.29 | 42.32 | 41.7601 | 39240 |
| 1776119700 | 41.8709 | 0.09 | 0.22 | 41.56 | 41.8709 | 41.56 | 10978 |
| 1775860500 | 41.7795 | 0.16 | 0.39 | 41.87 | 42.1199 | 41.69 | 19600 |
| 1775774100 | 41.6163 | 0.29 | 0.69 | 41.19 | 41.93 | 41.19 | 19655 |
| 1775687700 | 41.33 | 1.46 | 3.66 | 41.02 | 41.33 | 40.9 | 18771 |
| 1775601300 | 39.8724 | 0.14 | 0.35 | 39.68 | 39.9568 | 39.515 | 15064 |
| 1775514900 | 39.7322 | -0.08 | -0.19 | 39.73 | 39.95 | 39.55 | 20656 |
| 1775169300 | 39.8082 | 0.02 | 0.05 | 39.02 | 40.0199 | 39.02 | 25101 |
| 1775082900 | 39.7872 | 0.45 | 1.15 | 39.63 | 40.1199 | 39.63 | 90003 |
| 1774996500 | 39.3361 | 1.01 | 2.62 | 38.64 | 39.5399 | 38.5 | 70017 |
| 1774910100 | 38.33 | -0.74 | -1.90 | 39.48 | 39.48 | 38.05 | 17420 |
| 1774650900 | 39.0721 | -0.01 | -0.02 | 39 | 39.51 | 38.95 | 32260 |
| 1774564500 | 39.08 | -1.02 | -2.55 | 39.82 | 39.86 | 38.96 | 21383 |
| 1774478100 | 40.1016 | 0.28 | 0.69 | 40.23 | 40.3599 | 40.02 | 11635 |
| 1774391700 | 39.8264 | 0.56 | 1.42 | 39.24 | 40.0138 | 38.9801 | 10665 |
| 1774305300 | 39.27 | 0.95 | 2.48 | 38.97 | 39.6799 | 38.97 | 15004 |
| 1774046100 | 38.3185 | -1.41 | -3.55 | 39.73 | 39.77 | 38.06 | 15553 |
| 1773959700 | 39.7307 | 0.09 | 0.24 | 39.01 | 39.7634 | 38.9 | 16129 |
| 1773873300 | 39.6371 | -0.39 | -0.97 | 40.09 | 40.09 | 39.58 | 17276 |
| 1773786900 | 40.0263 | 0.1 | 0.24 | 40.1319 | 40.2894 | 39.95 | 17225 |
| 1773700500 | 39.9306 | 0.42 | 1.05 | 39.94 | 40.12 | 39.65 | 13154 |
| 1773441300 | 39.5148 | -0.05 | -0.13 | 39.79 | 40 | 39.3501 | 13499 |
| 1773354900 | 39.5656 | -0.42 | -1.04 | 39.7 | 39.9893 | 39.54 | 17175 |
| 1773268500 | 39.9809 | -0.17 | -0.42 | 39.83 | 40.35 | 39.7656 | 16401 |
| 1773182100 | 40.15 | 0.14 | 0.35 | 40.21 | 40.6495 | 40.01 | 44807 |
| 1773095700 | 40.0108 | 0.66 | 1.66 | 38.96 | 40.07 | 38.75 | 36119 |
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
