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 | 0.05 | 1.09409190372 | 4.57 | 4.72 | 4.535 | 116941 | 4.60097502 | CS |
| 4 | -0.31 | -6.28803245436 | 4.93 | 5.08 | 4.5 | 134158 | 4.73697512 | CS |
| 12 | -0.36 | -7.22891566265 | 4.98 | 5.48 | 4.5 | 139803 | 4.90311217 | CS |
| 26 | 0.24 | 5.47945205479 | 4.38 | 5.54 | 4.13 | 109434 | 4.84902166 | CS |
| 52 | 0.47 | 11.3253012048 | 4.15 | 5.54 | 3.62 | 72057 | 4.70457509 | CS |
| 156 | 0.92 | 24.8648648649 | 3.7 | 5.602 | 3 | 40774 | 4.61191321 | CS |
| 260 | 0.12 | 2.66666666667 | 4.5 | 5.99 | 3 | 50189 | 4.43504187 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 4.55 | -0.05 | -1.09 | 4.6 | 4.6 | 4.54 | 49202 |
| 1782340500 | 4.6 | -0.01 | -0.22 | 4.58 | 4.65 | 4.55 | 126944 |
| 1782254100 | 4.61 | 0 | 0.00 | 4.62 | 4.715 | 4.58 | 88191 |
| 1782167700 | 4.61 | 0.09 | 1.88 | 4.57 | 4.72 | 4.57 | 203427 |
| 1781822100 | 4.525 | -0.03 | -0.55 | 4.5599999 | 4.7002 | 4.5 | 57594 |
| 1781735700 | 4.55 | -0.12 | -2.57 | 4.69 | 4.73 | 4.5104 | 85018 |
| 1781649300 | 4.67 | -0.03 | -0.64 | 4.71 | 4.7699999 | 4.66 | 60042 |
| 1781562900 | 4.7 | 0 | 0.00 | 4.7 | 4.785 | 4.68 | 752246 |
| 1781303700 | 4.7 | 0.01 | 0.21 | 4.79 | 4.84 | 4.6849999 | 85876 |
| 1781217300 | 4.69 | -0.06 | -1.26 | 4.75 | 4.83 | 4.64 | 110937 |
| 1781130900 | 4.75 | -0.15 | -3.06 | 4.85 | 4.9 | 4.75 | 68357 |
| 1781044500 | 4.9 | 0.09 | 1.87 | 4.84 | 4.99 | 4.82 | 207468 |
| 1780958100 | 4.8099999 | 0.05 | 1.05 | 4.74 | 4.94 | 4.74 | 213135 |
| 1780698900 | 4.76 | -0.3 | -5.93 | 4.99 | 5.03 | 4.76 | 69099 |
| 1780612500 | 5.0599999 | 0.21 | 4.33 | 4.89 | 5.08 | 4.875 | 173321 |
| 1780526100 | 4.85 | 0.01 | 0.21 | 4.85 | 4.92 | 4.85 | 47222 |
| 1780439700 | 4.84 | -0.01 | -0.21 | 4.85 | 4.89 | 4.815 | 39352 |
| 1780353300 | 4.85 | -0.04 | -0.82 | 4.86 | 4.87 | 4.8 | 59431 |
| 1780094100 | 4.89 | -0.01 | -0.20 | 4.93 | 4.955 | 4.88 | 52144 |
| 1780007700 | 4.9 | -0.03 | -0.61 | 4.95 | 4.96 | 4.89 | 79138 |
| 1779921300 | 4.93 | -0.12 | -2.38 | 5.03 | 5.04 | 4.91 | 66615 |
| 1779834900 | 5.05 | 0.11 | 2.23 | 5.0119999 | 5.09 | 4.92 | 280880 |
| 1779489300 | 4.94 | -0.05 | -1.00 | 5.01 | 5.0199999 | 4.89 | 458382 |
| 1779402900 | 4.99 | -0.06 | -1.19 | 5.11 | 5.11 | 4.95 | 123208 |
| 1779316500 | 5.05 | 0.06 | 1.20 | 5.01 | 5.48 | 4.955 | 876146 |
| 1779230100 | 4.99 | -0.12 | -2.35 | 5.2699999 | 5.3099999 | 4.8099999 | 188699 |
| 1779143700 | 5.11 | 0.17 | 3.44 | 5.14 | 5.1849999 | 4.99 | 244093 |
| 1778884500 | 4.94 | -0.35 | -6.62 | 5.15 | 5.19 | 4.74 | 252661 |
| 1778798100 | 5.29 | 0.48 | 9.98 | 4.87 | 5.36 | 4.84 | 354542 |
| 1778711700 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.9 | 4.7 | 66707 |
| 1778625300 | 4.85 | -0.14 | -2.81 | 5 | 5 | 4.82 | 89115 |
| 1778538900 | 4.99 | 0.13 | 2.67 | 4.9 | 5 | 4.86 | 151221 |
| 1778279700 | 4.86 | -0.11 | -2.21 | 4.95 | 4.95 | 4.82 | 29482 |
| 1778193300 | 4.97 | 0.07 | 1.43 | 4.95 | 5.005 | 4.87 | 104814 |
| 1778106900 | 4.9 | -0.11 | -2.20 | 4.92 | 4.99 | 4.87 | 111338 |
| 1778020500 | 5.01 | 0.15 | 3.09 | 4.85 | 5.03 | 4.82 | 126730 |
| 1777934100 | 4.86 | 0.05 | 1.04 | 4.8099999 | 4.86 | 4.8099999 | 27531 |
| 1777674900 | 4.8099999 | 0.04 | 0.84 | 4.8 | 4.845 | 4.7888 | 26301 |
| 1777588500 | 4.7699999 | -0.01 | -0.21 | 4.83 | 4.85 | 4.7 | 38792 |
| 1777502100 | 4.78 | -0.02 | -0.42 | 4.83 | 4.83 | 4.75 | 19289 |
| 1777415700 | 4.8 | -0.03 | -0.62 | 4.82 | 4.88 | 4.74 | 52690 |
| 1777329300 | 4.83 | -0.03 | -0.62 | 4.86 | 4.89 | 4.83 | 23859 |
| 1777070100 | 4.86 | 0.01 | 0.21 | 4.86 | 4.9 | 4.86 | 33671 |
| 1776983700 | 4.85 | -0.03 | -0.61 | 4.9 | 4.955 | 4.85 | 50861 |
| 1776897300 | 4.88 | -0.01 | -0.20 | 4.89 | 4.93 | 4.875 | 36916 |
| 1776810900 | 4.89 | -0.03 | -0.61 | 4.94 | 4.96 | 4.865 | 69795 |
| 1776724500 | 4.92 | 0.01 | 0.20 | 4.92 | 4.97 | 4.9 | 75649 |
| 1776465300 | 4.91 | -0.01 | -0.20 | 4.96 | 4.995 | 4.89 | 268751 |
| 1776378900 | 4.92 | -0.02 | -0.40 | 4.92 | 5.045 | 4.9 | 354772 |
| 1776292500 | 4.94 | 0.04 | 0.82 | 4.92 | 4.94 | 4.87 | 79982 |
| 1776206100 | 4.9 | 0.04 | 0.82 | 4.88 | 4.9396 | 4.88 | 163881 |
| 1776119700 | 4.86 | -0.13 | -2.61 | 5.01 | 5.01 | 4.83 | 108108 |
| 1775860500 | 4.99 | 0 | 0.00 | 5 | 5.0199999 | 4.975 | 72267 |
| 1775774100 | 4.99 | 0.09 | 1.84 | 4.92 | 5.0199999 | 4.92 | 32394 |
| 1775687700 | 4.9 | 0.02 | 0.41 | 4.97 | 5.03 | 4.88 | 108159 |
| 1775601300 | 4.88 | -0.04 | -0.81 | 4.94 | 5.01 | 4.87 | 108263 |
| 1775514900 | 4.92 | -0.1 | -1.99 | 4.98 | 5.025 | 4.9 | 69495 |
| 1775169300 | 5.0199999 | 0.1 | 2.03 | 4.94 | 5.05 | 4.9 | 53877 |
| 1775082900 | 4.92 | -0.17 | -3.34 | 5.07 | 5.08 | 4.92 | 103111 |
| 1774996500 | 5.09 | 0.16 | 3.25 | 4.91 | 5.09 | 4.88 | 184438 |
| 1774910100 | 4.93 | 0.03 | 0.61 | 4.91 | 5.0599999 | 4.84 | 57775 |
| 1774650900 | 4.9 | 0 | 0.00 | 4.92 | 4.9526 | 4.85 | 92881 |
| 1774564500 | 4.9 | -0.22 | -4.30 | 5.07 | 5.15 | 4.8 | 75071 |
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
