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 | -0.66 | -3.28358208955 | 20.1 | 20.565 | 18.825 | 84113 | 19.53356569 | CS |
| 4 | -0.13 | -0.664282064384 | 19.57 | 21.28 | 18.825 | 64784 | 19.86336975 | CS |
| 12 | -0.38 | -1.91725529768 | 19.82 | 23.1 | 18.44 | 84131 | 19.76489789 | CS |
| 26 | 0.74 | 3.95721925134 | 18.7 | 23.875 | 16.73 | 99058 | 19.88536376 | CS |
| 52 | -4.15 | -17.5922000848 | 23.59 | 24.07 | 16.35 | 115622 | 19.86990287 | CS |
| 156 | -4.15 | -17.5922000848 | 23.59 | 24.07 | 16.35 | 115622 | 19.86990287 | CS |
| 260 | -4.15 | -17.5922000848 | 23.59 | 24.07 | 16.35 | 115622 | 19.86990287 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780526400 | 19.15 | -0.66 | -3.33 | 19.72 | 19.76 | 18.825 | 115579 |
| 1780440000 | 19.81 | 0.3 | 1.54 | 19.5 | 20.01 | 19.35 | 106055 |
| 1780353600 | 19.51 | 0 | 0.00 | 19.5 | 19.87 | 19.32 | 73701 |
| 1780094400 | 19.51 | -0.37 | -1.86 | 19.72 | 20.21 | 19.51 | 71980 |
| 1780008000 | 19.88 | -0.24 | -1.19 | 20.1 | 20.565 | 19.85 | 53251 |
| 1779921600 | 20.12 | -0.02 | -0.10 | 20.12 | 20.72 | 20.11 | 89975 |
| 1779835200 | 20.14 | -0.51 | -2.47 | 20.7 | 21.1 | 20.14 | 69462 |
| 1779489600 | 20.65 | 0.1 | 0.49 | 20.58 | 21.05 | 20.58 | 61348 |
| 1779403200 | 20.55 | -0.57 | -2.70 | 21.03 | 21.03 | 20.47 | 34617 |
| 1779316800 | 21.12 | 0.34 | 1.64 | 20.8 | 21.28 | 20.8 | 67957 |
| 1779230400 | 20.78 | 0.22 | 1.07 | 20.45 | 21.18 | 20.39 | 42033 |
| 1779144000 | 20.56 | 0.73 | 3.68 | 19.83 | 20.8899 | 19.83 | 62175 |
| 1778884800 | 19.83 | 0.38 | 1.95 | 19.4 | 20.13 | 19.4 | 37825 |
| 1778798400 | 19.45 | 0.08 | 0.41 | 19.44 | 19.71 | 19.27 | 41807 |
| 1778712000 | 19.37 | -0.02 | -0.10 | 19.3 | 19.58 | 19.12 | 77447 |
| 1778625600 | 19.39 | 0.04 | 0.21 | 19.3 | 19.58 | 19.05 | 55907 |
| 1778539200 | 19.35 | -0.32 | -1.63 | 19.69 | 19.805 | 19.34 | 38236 |
| 1778280000 | 19.67 | 0.24 | 1.24 | 19.48 | 19.82 | 19.25 | 70769 |
| 1778193600 | 19.43 | -0.19 | -0.97 | 19.57 | 20.2827 | 19.4 | 60767 |
| 1778107200 | 19.62 | 0.37 | 1.92 | 19.76 | 20.25 | 19.58 | 79437 |
| 1778020800 | 19.25 | 0.09 | 0.47 | 19.72 | 20.14 | 19.25 | 68205 |
| 1777934400 | 19.16 | -0.47 | -2.39 | 19.75 | 20.73 | 19.15 | 129947 |
| 1777675200 | 19.63 | 0.63 | 3.32 | 19.1 | 20.455 | 19.1 | 87085 |
| 1777588800 | 19 | -1.51 | -7.36 | 20.76 | 23.1 | 18.68 | 340525 |
| 1777502400 | 20.51 | 0.25 | 1.23 | 20.06 | 20.81 | 20.06 | 63350 |
| 1777416000 | 20.26 | 0.08 | 0.40 | 20.34 | 20.665 | 20 | 61215 |
| 1777329600 | 20.18 | -0.37 | -1.80 | 20.4 | 20.9 | 20.11 | 94126 |
| 1777070400 | 20.55 | 0.26 | 1.28 | 20.2 | 20.9 | 20.2 | 25245 |
| 1776984000 | 20.29 | -0.29 | -1.41 | 20.41 | 20.7751 | 20.21 | 40760 |
| 1776897600 | 20.58 | -0.02 | -0.10 | 20.68 | 20.68 | 20.15 | 79791 |
| 1776811200 | 20.6 | -0.61 | -2.88 | 21.02 | 21.55 | 20.54 | 50856 |
| 1776724800 | 21.21 | 0.05 | 0.24 | 21.29 | 21.41 | 21.015 | 57755 |
| 1776465600 | 21.16 | 0.58 | 2.82 | 20.84 | 21.23 | 20.65 | 49212 |
| 1776379200 | 20.58 | 0.09 | 0.44 | 20.56 | 20.84 | 20.34 | 30295 |
| 1776292800 | 20.49 | -0.02 | -0.10 | 20.48 | 20.8 | 20.3 | 42985 |
| 1776206400 | 20.51 | -0.06 | -0.29 | 20.55 | 20.88 | 20.4 | 41923 |
| 1776120000 | 20.57 | -0.01 | -0.05 | 20.32 | 20.9 | 20.125 | 59457 |
| 1775860800 | 20.58 | -0.46 | -2.19 | 21 | 21.055 | 20.46 | 41830 |
| 1775774400 | 21.04 | 0.09 | 0.43 | 20.87 | 21.28 | 20.7401 | 56021 |
| 1775688000 | 20.95 | 0.79 | 3.92 | 20.58 | 20.955 | 20.1363 | 64370 |
| 1775601600 | 20.16 | -0.18 | -0.88 | 20.13 | 20.57 | 19.98 | 68961 |
| 1775515200 | 20.34 | 0.41 | 2.06 | 19.9 | 20.4999 | 19.9 | 55013 |
| 1775169600 | 19.93 | 0.45 | 2.31 | 19.4 | 19.93 | 19.23 | 37830 |
| 1775083200 | 19.48 | -0.29 | -1.47 | 19.76 | 20.03 | 19.325 | 53036 |
| 1774996800 | 19.77 | 0.25 | 1.28 | 19.69 | 20.21 | 19.42 | 128488 |
| 1774910400 | 19.52 | 0.5 | 2.63 | 19.33 | 19.64 | 19.14 | 116652 |
| 1774651200 | 19.02 | -0.23 | -1.19 | 19.01 | 19.37 | 18.91 | 95800 |
| 1774564800 | 19.25 | 0.35 | 1.85 | 18.92 | 19.25 | 18.71 | 171858 |
| 1774478400 | 18.9 | 0.09 | 0.48 | 18.9 | 19.255 | 18.44 | 131117 |
| 1774392000 | 18.81 | -0.25 | -1.31 | 19 | 19.54 | 18.81 | 111746 |
| 1774305600 | 19.06 | -0.3 | -1.55 | 19.92 | 19.92 | 19.05 | 102832 |
| 1774046400 | 19.36 | -0.29 | -1.48 | 19.73 | 20.155 | 19.285 | 402907 |
| 1773960000 | 19.65 | -0.41 | -2.04 | 20 | 20.5 | 19.59 | 99540 |
| 1773873600 | 20.06 | -0.41 | -2.00 | 20.37 | 20.73 | 19.935 | 150751 |
| 1773787200 | 20.47 | 0.31 | 1.54 | 20.33 | 20.7 | 20.01 | 94350 |
| 1773700800 | 20.16 | 0.4 | 2.02 | 19.92 | 20.485 | 19.92 | 93039 |
| 1773441600 | 19.76 | 0 | 0.00 | 19.82 | 20.57 | 19.51 | 78198 |
| 1773355200 | 19.76 | -0.22 | -1.10 | 19.82 | 20.3 | 19.61 | 92211 |
| 1773268800 | 19.98 | -0.31 | -1.53 | 19.99 | 20.575 | 19.85 | 86295 |
| 1773182400 | 20.29 | 0.05 | 0.25 | 20.46 | 20.49 | 20.06 | 82072 |
| 1773096000 | 20.24 | -0.87 | -4.12 | 20.79 | 21 | 19.89 | 131390 |
| 1772840400 | 21.11 | -0.97 | -4.39 | 21.98 | 22.07 | 20.995 | 67552 |
| 1772754000 | 22.08 | -0.07 | -0.32 | 21.8 | 22.24 | 21.4 | 73716 |
| 1772667600 | 22.15 | -0.2 | -0.89 | 22.19 | 22.74 | 21.73 | 94187 |
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
