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 | -0.83 | -0.967704325522 | 85.77 | 87.03 | 84.89 | 2527087 | 85.96480589 | SP |
| 4 | -1.02 | -1.18659841787 | 85.96 | 87.03 | 83.51 | 1424237 | 85.48468967 | SP |
| 12 | 5.55 | 6.99080488727 | 79.39 | 87.03 | 75.45 | 1701537 | 81.5887336 | SP |
| 26 | 7.41 | 9.55759061009 | 77.53 | 87.03 | 75.45 | 1567874 | 81.5701178 | SP |
| 52 | 13.9 | 19.5664414414 | 71.04 | 87.03 | 69.16 | 1357000 | 78.7491385 | SP |
| 156 | 25.21 | 42.2065963502 | 59.73 | 87.03 | 52.21 | 1221015 | 68.04454484 | SP |
| 260 | 8.12 | 10.5701640198 | 76.82 | 87.03 | 47.12 | 1393898 | 65.84707939 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780526100 | 84.94 | -0.62 | -0.72 | 85.22 | 85.375 | 84.89 | 1261128 |
| 1780439700 | 85.56 | 0.23 | 0.27 | 85.33 | 85.87 | 85.33 | 1696919 |
| 1780353300 | 85.33 | -1.16 | -1.34 | 85.51 | 85.825 | 85.06 | 2172120 |
| 1780094100 | 86.49 | 0.4 | 0.46 | 86.51 | 87.03 | 86.35 | 6046483 |
| 1780007700 | 86.09 | 0.01 | 0.01 | 85.77 | 86.41 | 85.59 | 1458787 |
| 1779921300 | 86.08 | -0.32 | -0.37 | 86.39 | 86.52 | 85.97 | 896344 |
| 1779834900 | 86.4 | 1.24 | 1.46 | 86.35 | 86.69 | 86.2 | 678070 |
| 1779489300 | 85.16 | 0.06 | 0.07 | 85.04 | 85.57 | 84.985 | 750271 |
| 1779402900 | 85.1 | 0.15 | 0.18 | 84.24 | 85.4 | 84.08 | 1116255 |
| 1779316500 | 84.95 | 1.27 | 1.52 | 83.64 | 85.16 | 83.51 | 855766 |
| 1779230100 | 83.68 | -0.93 | -1.10 | 84.09 | 84.23 | 83.6 | 1512252 |
| 1779143700 | 84.61 | 0.41 | 0.49 | 84.34 | 84.73 | 84 | 1013569 |
| 1778884500 | 84.2 | -1.44 | -1.68 | 84.59 | 84.59 | 84.01 | 1404185 |
| 1778798100 | 85.64 | 0.08 | 0.09 | 85.89 | 85.99 | 85.625 | 775579 |
| 1778711700 | 85.56 | 0.31 | 0.36 | 85.24 | 85.65 | 85.01 | 666863 |
| 1778625300 | 85.25 | -0.64 | -0.75 | 85.14 | 85.45 | 84.695 | 1164627 |
| 1778538900 | 85.89 | 0.06 | 0.07 | 85.89 | 86.2145 | 85.815 | 737234 |
| 1778279700 | 85.83 | 1.01 | 1.19 | 86.02 | 86.13 | 85.51 | 1020201 |
| 1778193300 | 84.82 | -0.66 | -0.77 | 85.96 | 86.01 | 84.71 | 1833847 |
| 1778106900 | 85.48 | 1.81 | 2.16 | 85.32 | 85.7682 | 85.245 | 1144848 |
| 1778020500 | 83.67 | 1 | 1.21 | 83.39 | 83.77 | 83.07 | 654577 |
| 1777934100 | 82.67 | -0.71 | -0.85 | 83.41 | 83.53 | 82.345 | 1149008 |
| 1777674900 | 83.38 | -0.21 | -0.25 | 83.59 | 84.11 | 83.38 | 1985175 |
| 1777588500 | 83.59 | 1.83 | 2.24 | 83.04 | 83.805 | 82.79 | 4413732 |
| 1777502100 | 81.76 | -0.84 | -1.02 | 82.27 | 82.335 | 81.38 | 1238356 |
| 1777415700 | 82.6 | 0.03 | 0.04 | 82.48 | 82.765 | 82.345 | 2118957 |
| 1777329300 | 82.57 | 0.09 | 0.11 | 82.69 | 82.951128 | 82.50964 | 721000 |
| 1777070100 | 82.48 | 0 | 0.00 | 82.41 | 82.75 | 82.11 | 807863 |
| 1776983700 | 82.48 | -0.75 | -0.90 | 82.96 | 83.18 | 81.58 | 1006752 |
| 1776897300 | 83.23 | 0.27 | 0.33 | 83.69 | 83.69 | 82.975 | 702596 |
| 1776810900 | 82.96 | -1.63 | -1.93 | 84.19 | 84.3055 | 82.81 | 921667 |
| 1776724500 | 84.59 | -0.6 | -0.70 | 84.55 | 84.73 | 84.06 | 1091872 |
| 1776465300 | 85.19 | 1.22 | 1.45 | 85.4 | 86.055509 | 85.19 | 932986 |
| 1776378900 | 83.97 | 0.07 | 0.08 | 84.45 | 84.45 | 83.785 | 2921731 |
| 1776292500 | 83.9 | -0.06 | -0.07 | 83.82 | 83.985 | 83.6 | 553335 |
| 1776206100 | 83.96 | 0.77 | 0.93 | 83.82 | 84.2 | 83.645 | 1154511 |
| 1776119700 | 83.19 | 0.38 | 0.46 | 82.07 | 83.23 | 81.86 | 1064819 |
| 1775860500 | 82.81 | 0.27 | 0.33 | 83.13 | 83.21 | 82.455 | 790418 |
| 1775774100 | 82.54 | -0.4 | -0.48 | 82.14 | 83.09 | 81.785518 | 1723718 |
| 1775687700 | 82.94 | 3.23 | 4.05 | 83.34 | 83.34 | 82.41 | 1821764 |
| 1775601300 | 79.71 | -0.08 | -0.10 | 79.44 | 79.83 | 78.41 | 2876262 |
| 1775514900 | 79.79 | 0.8 | 1.01 | 79.27 | 79.97 | 79.14 | 1317115 |
| 1775169300 | 78.99 | -0.69 | -0.87 | 78.14 | 79.41 | 77.78 | 2111733 |
| 1775082900 | 79.68 | 1.27 | 1.62 | 79.61 | 80.305 | 79.41 | 3844960 |
| 1774996500 | 78.41 | 2.33 | 3.06 | 77.17 | 78.41 | 76.66 | 3866325 |
| 1774910100 | 76.08 | 0.11 | 0.14 | 76.57 | 76.71 | 75.68 | 3891971 |
| 1774650900 | 75.97 | -1.02 | -1.32 | 76.52 | 76.91 | 75.785 | 3708637 |
| 1774564500 | 76.99 | -1.44 | -1.84 | 77.66 | 78.15 | 76.945 | 5592980 |
| 1774478100 | 78.43 | 1.31 | 1.70 | 78.62 | 78.87 | 78.07 | 1595533 |
| 1774391700 | 77.12 | -0.44 | -0.57 | 76.71 | 77.76 | 76.59 | 1685803 |
| 1774305300 | 77.56 | 1.64 | 2.16 | 77.3 | 78.56 | 76.81 | 1762674 |
| 1774046100 | 75.92 | -2.42 | -3.09 | 77.72 | 77.85 | 75.45 | 1773558 |
| 1773959700 | 78.34 | -0.17 | -0.22 | 76.99 | 78.78 | 76.86 | 2111280 |
| 1773873300 | 78.51 | -0.77 | -0.97 | 79.38 | 79.59 | 78.425 | 1188054 |
| 1773786900 | 79.28 | 0.15 | 0.19 | 79.51 | 79.705 | 79.14 | 949202 |
| 1773700500 | 79.13 | 1.3 | 1.67 | 78.6 | 79.31 | 78.49 | 1219210 |
| 1773441300 | 77.83 | -1.18 | -1.49 | 78.99 | 79.2 | 77.715 | 1478931 |
| 1773354900 | 79.01 | -1.39 | -1.73 | 79.39 | 79.435 | 78.65 | 1734713 |
| 1773268500 | 80.4 | -0.25 | -0.31 | 80.34 | 80.78 | 79.839 | 1792490 |
| 1773182100 | 80.65 | 0.19 | 0.24 | 81.04 | 82.05 | 80.55 | 2829896 |
| 1773095700 | 80.46 | -0.4 | -0.49 | 79.22 | 80.81 | 78.47 | 3168805 |
| 1772840100 | 80.86 | -0.45 | -0.55 | 80.21 | 81.14 | 79.93 | 2559939 |
| 1772753700 | 81.31 | -1.17 | -1.42 | 81.91 | 82.11 | 80.53 | 3018717 |
| 1772667300 | 82.48 | 0.79 | 0.97 | 81.88 | 82.63 | 81.57 | 3408967 |
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
