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 | 0.46 | 5.67200986436 | 8.11 | 8.67 | 8.05 | 576312 | 8.37019233 | CS |
| 4 | 0.29 | 3.50241545894 | 8.28 | 8.67 | 8 | 756452 | 8.30170449 | CS |
| 12 | 0.2 | 2.38948626045 | 8.37 | 9.32 | 8 | 755952 | 8.59858715 | CS |
| 26 | -0.63 | -6.84782608696 | 9.2 | 9.395 | 7.9601 | 741758 | 8.65524512 | CS |
| 52 | -0.59 | -6.44104803493 | 9.16 | 9.92 | 7.9601 | 642117 | 8.83528002 | CS |
| 156 | 0.72 | 9.17197452229 | 7.85 | 10.85 | 7.6 | 530487 | 9.11812273 | CS |
| 260 | -2.12 | -19.8316183349 | 10.69 | 11.55 | 6.96 | 490579 | 9.2119817 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 8.57 | -0.06 | -0.70 | 8.67 | 8.72 | 8.49 | 418889 |
| 1782945600 | 8.63 | 0.11 | 1.29 | 8.55 | 8.67 | 8.55 | 456217 |
| 1782859200 | 8.52 | 0.1 | 1.19 | 8.42 | 8.57 | 8.42 | 583655 |
| 1782772800 | 8.42 | 0.15 | 1.81 | 8.3 | 8.42 | 8.3 | 469876 |
| 1782513600 | 8.27 | 0.13 | 1.60 | 8.15 | 8.3 | 8.15 | 664708 |
| 1782427200 | 8.14 | 0.05 | 0.62 | 8.11 | 8.15 | 8.05 | 706488 |
| 1782340800 | 8.09 | -0.05 | -0.61 | 8.1199999 | 8.145 | 8 | 1091889 |
| 1782254400 | 8.14 | 0.05 | 0.62 | 8.07 | 8.155 | 8.03 | 814665 |
| 1782168000 | 8.09 | -0.2 | -2.41 | 8.27 | 8.38 | 8.06 | 1493818 |
| 1781822400 | 8.2899999 | 0.05 | 0.61 | 8.345 | 8.345 | 8.22 | 829104 |
| 1781736000 | 8.24 | -0.18 | -2.14 | 8.4 | 8.45 | 8.22 | 893977 |
| 1781649600 | 8.42 | 0.02 | 0.24 | 8.45 | 8.49 | 8.3701 | 396700 |
| 1781563200 | 8.4 | 0.01 | 0.12 | 8.45 | 8.5 | 8.38 | 778569 |
| 1781304000 | 8.39 | 0 | 0.00 | 8.3699999 | 8.4542 | 8.315 | 490902 |
| 1781217600 | 8.39 | 0.03 | 0.36 | 8.38 | 8.44 | 8.335 | 607105 |
| 1781131200 | 8.36 | -0.1 | -1.18 | 8.46 | 8.51 | 8.34 | 672241 |
| 1781044800 | 8.46 | 0.14 | 1.68 | 8.39 | 8.465 | 8.38 | 762859 |
| 1780958400 | 8.32 | -0.02 | -0.24 | 8.35 | 8.4149999 | 8.24 | 780616 |
| 1780699200 | 8.34 | -0.08 | -0.95 | 8.41 | 8.43 | 8.285 | 877587 |
| 1780612800 | 8.42 | 0.21 | 2.56 | 8.28 | 8.475 | 8.28 | 1001000 |
| 1780526400 | 8.21 | -0.55 | -6.28 | 8.38 | 8.42 | 8.2 | 1037678 |
| 1780440000 | 8.76 | -0.08 | -0.90 | 8.84 | 8.875 | 8.75 | 1166300 |
| 1780353600 | 8.84 | 0.18 | 2.08 | 8.66 | 8.875 | 8.66 | 1180881 |
| 1780094400 | 8.66 | -0.01 | -0.12 | 8.67 | 8.795 | 8.64 | 849735 |
| 1780008000 | 8.67 | 0.04 | 0.46 | 8.69 | 8.78 | 8.6649999 | 1067040 |
| 1779921600 | 8.63 | 0.03 | 0.35 | 8.63 | 8.695 | 8.6199999 | 468237 |
| 1779835200 | 8.6 | 0.09 | 1.06 | 8.55 | 8.695 | 8.55 | 581241 |
| 1779489600 | 8.51 | 0 | 0.00 | 8.53 | 8.6199 | 8.45 | 597742 |
| 1779403200 | 8.51 | -0.08 | -0.93 | 8.57 | 8.61 | 8.505 | 580114 |
| 1779316800 | 8.59 | 0.18 | 2.14 | 8.46 | 8.65 | 8.39 | 2113382 |
| 1779230400 | 8.41 | -0.07 | -0.83 | 8.53 | 8.53 | 8.385 | 783030 |
| 1779144000 | 8.48 | -0.12 | -1.40 | 8.58 | 8.6 | 8.48 | 482273 |
| 1778884800 | 8.6 | -0.01 | -0.12 | 8.6199999 | 8.65 | 8.52 | 539102 |
| 1778798400 | 8.61 | 0 | 0.00 | 8.66 | 8.73 | 8.605 | 483288 |
| 1778712000 | 8.61 | -0.07 | -0.81 | 8.65 | 8.71 | 8.6 | 511006 |
| 1778625600 | 8.68 | 0.07 | 0.81 | 8.68 | 8.78 | 8.6 | 782898 |
| 1778539200 | 8.61 | -0.26 | -2.93 | 8.89 | 8.905 | 8.61 | 644314 |
| 1778280000 | 8.8699999 | -0.03 | -0.34 | 9.06 | 9.08 | 8.77 | 1433176 |
| 1778193600 | 8.9 | -0.3 | -3.26 | 9.1199999 | 9.1199999 | 8.85 | 1671134 |
| 1778107200 | 9.2 | -0.02 | -0.22 | 9.24 | 9.24 | 9.065 | 714527 |
| 1778020800 | 9.22 | -0.02 | -0.22 | 9.13 | 9.22 | 9.08 | 689109 |
| 1777934400 | 9.24 | 0.01 | 0.11 | 9.21 | 9.32 | 9.195 | 555166 |
| 1777675200 | 9.23 | 0.09 | 0.98 | 9.15 | 9.26 | 9.14 | 462640 |
| 1777588800 | 9.14 | 0.23 | 2.58 | 8.91 | 9.175 | 8.91 | 691846 |
| 1777502400 | 8.91 | -0.06 | -0.67 | 8.97 | 9.01 | 8.88 | 335806 |
| 1777416000 | 8.97 | 0.15 | 1.70 | 8.82 | 8.9957999 | 8.8009 | 633282 |
| 1777329600 | 8.82 | 0.02 | 0.23 | 8.8 | 8.86 | 8.765 | 454291 |
| 1777070400 | 8.8 | 0.07 | 0.80 | 8.76 | 8.8699999 | 8.73 | 592737 |
| 1776984000 | 8.73 | -0.16 | -1.80 | 8.88 | 8.89 | 8.7 | 447891 |
| 1776897600 | 8.89 | 0.09 | 1.02 | 8.88 | 8.949 | 8.8232 | 390764 |
| 1776811200 | 8.8 | -0.21 | -2.33 | 9.01 | 9.06 | 8.78 | 750561 |
| 1776724800 | 9.01 | 0.07 | 0.78 | 8.89 | 9.03 | 8.8699999 | 914043 |
| 1776465600 | 8.94 | 0.18 | 2.05 | 8.83 | 9 | 8.82 | 819807 |
| 1776379200 | 8.76 | -0.06 | -0.68 | 8.84 | 8.845 | 8.7419 | 568560 |
| 1776292800 | 8.82 | 0.12 | 1.38 | 8.68 | 8.855 | 8.68 | 875434 |
| 1776206400 | 8.7 | 0.2 | 2.35 | 8.55 | 8.72 | 8.5399999 | 711117 |
| 1776120000 | 8.5 | 0.16 | 1.92 | 8.36 | 8.51 | 8.32 | 723320 |
| 1775860800 | 8.34 | 0 | 0.00 | 8.31 | 8.4 | 8.295 | 603506 |
| 1775774400 | 8.34 | -0.06 | -0.71 | 8.3699999 | 8.4 | 8.31 | 565629 |
| 1775688000 | 8.4 | 0.06 | 0.72 | 8.5 | 8.55 | 8.325 | 603502 |
| 1775601600 | 8.34 | -0.08 | -0.95 | 8.43 | 8.47 | 8.33 | 539024 |
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
