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 | 3.95 | 4.99241658241 | 79.12 | 84.29 | 78.37 | 407103 | 81.5891217 | CS |
| 4 | 7.09 | 9.33140300079 | 75.98 | 84.29 | 75.05 | 348705 | 78.66893733 | CS |
| 12 | 2.13 | 2.63157894737 | 80.94 | 84.29 | 72.16 | 328690 | 76.92776781 | CS |
| 26 | 5.94 | 7.70128354726 | 77.13 | 84.29 | 72.16 | 242680 | 77.27503323 | CS |
| 52 | -6.38 | -7.13247624371 | 89.45 | 90.14 | 72.16 | 187910 | 79.59053283 | CS |
| 156 | 3.79 | 4.7805247225 | 79.28 | 109.22 | 61.94 | 174530 | 80.7060088 | CS |
| 260 | 8.59 | 11.5332975295 | 74.48 | 109.22 | 61.67 | 141355 | 79.49662042 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 84.23 | 3.12 | 3.85 | 81.47 | 84.29 | 81.28 | 277365 |
| 1782945300 | 81.11 | -0.43 | -0.53 | 81.54 | 81.705 | 80.74 | 423891 |
| 1782858900 | 81.54 | 1.3 | 1.62 | 80.35 | 82.18 | 79.4525 | 554966 |
| 1782772500 | 80.24 | 0.46 | 0.58 | 79.12 | 80.67 | 78.37 | 372191 |
| 1782513300 | 79.78 | 0.92 | 1.17 | 79.52 | 80.39 | 79.07 | 1266111 |
| 1782426900 | 78.855 | 0.14 | 0.17 | 78.97 | 79.955 | 78.22 | 198959 |
| 1782340500 | 78.72 | 1.45 | 1.88 | 77.81 | 78.92 | 77.81 | 217855 |
| 1782254100 | 77.27 | 1.26 | 1.66 | 76.78 | 77.75 | 76.34 | 249576 |
| 1782167700 | 76.01 | 0.09 | 0.12 | 75.65 | 76.72 | 75.65 | 173818 |
| 1781822100 | 75.92 | 0.19 | 0.25 | 76.07 | 77.25 | 75.2 | 624076 |
| 1781735700 | 75.73 | -1.18 | -1.53 | 76.37 | 76.84 | 75.05 | 235699 |
| 1781649300 | 76.91 | 0.1 | 0.13 | 76.5 | 78.44 | 76.26 | 207603 |
| 1781562900 | 76.81 | -0.85 | -1.09 | 76.97 | 78.56 | 75.66 | 275595 |
| 1781303700 | 77.66 | 0.96 | 1.25 | 76.41 | 78.385 | 76.41 | 204468 |
| 1781217300 | 76.7 | -1.03 | -1.33 | 77.98 | 78.75 | 76.67 | 209992 |
| 1781130900 | 77.73 | 0.77 | 1.00 | 77.87 | 78.835 | 76.76 | 229472 |
| 1781044500 | 76.96 | 1.01 | 1.33 | 76.13 | 78.475 | 76.13 | 228964 |
| 1780958100 | 75.95 | 0.29 | 0.38 | 75.98 | 77.25 | 75.84 | 326083 |
| 1780698900 | 75.66 | 1.8 | 2.44 | 74.3 | 76.07 | 73.85 | 315911 |
| 1780612500 | 73.86 | 0.45 | 0.61 | 73.99 | 74.425 | 72.71 | 318926 |
| 1780526100 | 73.41 | -0.99 | -1.33 | 73.98 | 75.2 | 73.28 | 418559 |
| 1780439700 | 74.4 | 1.77 | 2.44 | 72.91 | 74.5793 | 72.3367 | 262397 |
| 1780353300 | 72.63 | -2.87 | -3.80 | 74.35 | 74.875 | 72.16 | 395044 |
| 1780094100 | 75.5 | -0.1 | -0.13 | 75.35 | 75.8 | 74.875 | 427501 |
| 1780007700 | 75.6 | -0.78 | -1.02 | 76 | 76.8 | 75.5 | 302660 |
| 1779921300 | 76.38 | 0.38 | 0.50 | 75.9 | 76.68 | 75.74 | 198828 |
| 1779834900 | 76 | -0.06 | -0.08 | 76.38 | 76.69 | 75.665 | 175780 |
| 1779489300 | 76.06 | 0.07 | 0.09 | 75.85 | 76.455 | 75.1 | 345550 |
| 1779402900 | 75.99 | 0.17 | 0.22 | 75.37 | 75.99 | 75.01 | 418493 |
| 1779316500 | 75.82 | 0.22 | 0.29 | 75.6 | 75.99 | 74.82 | 438074 |
| 1779230100 | 75.6 | 0.6 | 0.80 | 74.83 | 76.01 | 74.29 | 463209 |
| 1779143700 | 75 | 0.61 | 0.82 | 74.31 | 75.19 | 74.08 | 295339 |
| 1778884500 | 74.39 | -1.35 | -1.78 | 75.59 | 75.87 | 74.31 | 237438 |
| 1778798100 | 75.74 | 0.84 | 1.12 | 75 | 75.75 | 74.57 | 349668 |
| 1778711700 | 74.9 | -0.4 | -0.53 | 74.5 | 75.27 | 74.1 | 338451 |
| 1778625300 | 75.3 | 1.47 | 1.99 | 73.83 | 75.75 | 73.79 | 430622 |
| 1778538900 | 73.83 | 0.18 | 0.24 | 73.87 | 74.44 | 73.23 | 266658 |
| 1778279700 | 73.65 | -1 | -1.34 | 74.75 | 74.95 | 73 | 748103 |
| 1778193300 | 74.65 | -6.15 | -7.61 | 77.86 | 77.86 | 74.51 | 1939518 |
| 1778106900 | 80.8 | 0.05 | 0.06 | 81.16 | 81.32 | 79.52 | 159531 |
| 1778020500 | 80.75 | 0.64 | 0.80 | 80 | 81.625 | 79.541 | 158651 |
| 1777934100 | 80.11 | -0.49 | -0.61 | 80.2 | 81.42 | 79.54 | 159164 |
| 1777674900 | 80.6 | 0.38 | 0.47 | 80.31 | 81.275 | 79.65 | 170562 |
| 1777588500 | 80.22 | 1.47 | 1.87 | 78.52 | 80.27 | 78.52 | 229264 |
| 1777502100 | 78.75 | -2.27 | -2.80 | 80.33 | 80.7 | 78.385 | 210635 |
| 1777415700 | 81.02 | -0.04 | -0.05 | 81.91 | 81.99 | 80.31 | 197596 |
| 1777329300 | 81.06 | 0.88 | 1.10 | 80.38 | 81.63 | 80.38 | 123557 |
| 1777070100 | 80.18 | -0.37 | -0.46 | 80.42 | 81.23 | 79.88 | 123831 |
| 1776983700 | 80.55 | 1.91 | 2.43 | 78.89 | 80.68 | 78.515 | 130237 |
| 1776897300 | 78.64 | -0.01 | -0.01 | 78.65 | 79.23 | 78.13 | 183365 |
| 1776810900 | 78.65 | 0.31 | 0.40 | 77.77 | 78.895 | 77.77 | 252371 |
| 1776724500 | 78.34 | 0.85 | 1.10 | 77.14 | 79.2 | 77.14 | 292385 |
| 1776465300 | 77.49 | 0.2 | 0.26 | 77.47 | 78.29 | 75.995 | 227395 |
| 1776378900 | 77.29 | -0.47 | -0.60 | 77.18 | 77.815 | 77.02 | 249307 |
| 1776292500 | 77.76 | -2.13 | -2.67 | 79.45 | 79.75 | 77.5202 | 246208 |
| 1776206100 | 79.89 | 0.04 | 0.05 | 79.85 | 80.29 | 78.75 | 101649 |
| 1776119700 | 79.85 | -0.92 | -1.14 | 80.94 | 80.94 | 79.04 | 156167 |
| 1775860500 | 80.77 | -0.33 | -0.41 | 80.78 | 81.01 | 80.275 | 95892 |
| 1775774100 | 81.1 | 1.3 | 1.63 | 79.23 | 81.89 | 79.22 | 184638 |
| 1775687700 | 79.8 | 0.95 | 1.20 | 79.115 | 79.85 | 78.845 | 213818 |
| 1775601300 | 78.85 | 0.44 | 0.56 | 78.31 | 79.32 | 77.9975 | 155834 |
| 1775514900 | 78.41 | -0.4 | -0.51 | 78.4 | 78.85 | 78.07 | 132774 |
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
