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 | 4.98 | 10.4930467762 | 47.46 | 53.2 | 47.335 | 404470 | 50.86812768 | CS |
| 4 | 4.08 | 8.43672456576 | 48.36 | 53.2 | 46.49 | 282229 | 49.10527941 | CS |
| 12 | 11.84 | 29.1625615764 | 40.6 | 53.2 | 40.4 | 241091 | 46.61611305 | CS |
| 26 | 15.34 | 41.3477088949 | 37.1 | 53.2 | 34.1 | 196827 | 42.44876432 | CS |
| 52 | 27.14 | 107.272727273 | 25.3 | 53.2 | 25.2 | 164630 | 37.69107986 | CS |
| 156 | 30.97 | 144.247787611 | 21.47 | 53.2 | 19.9 | 137665 | 30.37265605 | CS |
| 260 | 52.3506 | 58557.7181208 | 0.0894 | 53.2 | 0.0894 | 127661 | 29.22879051 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 52.82 | 1.83 | 3.59 | 51.21 | 53.085 | 51.175 | 451522 |
| 1782340800 | 50.99 | 0.9 | 1.80 | 50.39 | 51.23 | 49.94 | 315996 |
| 1782254400 | 50.09 | 0.49 | 0.99 | 49.6 | 50.4975 | 49.45 | 323560 |
| 1782168000 | 49.6 | 2.2 | 4.64 | 47.46 | 49.67 | 47.335 | 526803 |
| 1781822400 | 47.4 | 0.16 | 0.34 | 47.72 | 48.14 | 47.16 | 395423 |
| 1781736000 | 47.24 | -0.9 | -1.87 | 47.84 | 48.15 | 46.49 | 350005 |
| 1781649600 | 48.14 | 0.33 | 0.69 | 48 | 48.295 | 47.1579 | 230944 |
| 1781563200 | 47.81 | -1.89 | -3.80 | 49.55 | 49.9777 | 47.57 | 267601 |
| 1781304000 | 49.7 | -0.05 | -0.10 | 49.43 | 49.75 | 49.105 | 206471 |
| 1781217600 | 49.75 | -0.32 | -0.64 | 50.43 | 50.975 | 49.41 | 252114 |
| 1781131200 | 50.07 | 0.31 | 0.62 | 50.23 | 50.83 | 50.035 | 228541 |
| 1781044800 | 49.76 | 1.75 | 3.65 | 48.48 | 49.8499 | 48.48 | 290620 |
| 1780958400 | 48.01 | -0.42 | -0.87 | 48.51 | 48.8465 | 47.74 | 143974 |
| 1780699200 | 48.43 | 0.9 | 1.89 | 47.39 | 48.81 | 47.145 | 177386 |
| 1780612800 | 47.53 | 0.05 | 0.11 | 47.69 | 48.2599 | 46.8 | 305149 |
| 1780526400 | 47.48 | -1.01 | -2.08 | 48.02 | 48.7704 | 47.06 | 214416 |
| 1780440000 | 48.49 | 0.13 | 0.27 | 48.14 | 48.8 | 48 | 205911 |
| 1780353600 | 48.36 | 0.27 | 0.56 | 48 | 49.02 | 47.32 | 241015 |
| 1780094400 | 48.09 | -0.21 | -0.43 | 48.36 | 48.9015 | 47.31 | 234897 |
| 1780008000 | 48.3 | 0.49 | 1.02 | 47.84 | 49.18 | 47.24 | 209792 |
| 1779921600 | 47.81 | 0.62 | 1.31 | 47.41 | 47.81 | 46.6 | 617510 |
| 1779835200 | 47.19 | -0.04 | -0.08 | 47.25 | 47.85 | 46.75 | 323423 |
| 1779489600 | 47.23 | -0.74 | -1.54 | 48 | 48.25 | 46.98 | 232524 |
| 1779403200 | 47.97 | 0.25 | 0.52 | 47.72 | 48.25 | 47.15 | 272408 |
| 1779316800 | 47.72 | 1.58 | 3.42 | 46.43 | 47.75 | 46.0188 | 246580 |
| 1779230400 | 46.14 | -0.02 | -0.04 | 45.84 | 46.92 | 45.285 | 97625 |
| 1779144000 | 46.16 | -0.44 | -0.94 | 46.76 | 47 | 45.85 | 144871 |
| 1778884800 | 46.6 | 0.35 | 0.76 | 46.29 | 46.73 | 45.36 | 198978 |
| 1778798400 | 46.25 | 0.46 | 1.00 | 45.94 | 46.29 | 45.3 | 209251 |
| 1778712000 | 45.79 | -0.78 | -1.67 | 46.47 | 46.6 | 45.01 | 234183 |
| 1778625600 | 46.57 | 0.15 | 0.32 | 46.62 | 46.85 | 45.4 | 252457 |
| 1778539200 | 46.42 | -0.93 | -1.96 | 47.61 | 48.64 | 46.375 | 195309 |
| 1778280000 | 47.35 | 3.4 | 7.74 | 44.82 | 47.99 | 44.78 | 338846 |
| 1778193600 | 43.95 | -0.19 | -0.43 | 44.04 | 44.9899 | 43.2548 | 148914 |
| 1778107200 | 44.14 | 0.36 | 0.82 | 44.21 | 44.765 | 43.87 | 148477 |
| 1778020800 | 43.78 | 0.47 | 1.09 | 43.59 | 44.25 | 43.12 | 276972 |
| 1777934400 | 43.31 | -0.19 | -0.44 | 43.32 | 43.46 | 42.51 | 203998 |
| 1777675200 | 43.5 | -1.52 | -3.38 | 45.01 | 45.02 | 43.27 | 257927 |
| 1777588800 | 45.02 | 0.05 | 0.11 | 44.97 | 45.86 | 44.825 | 365678 |
| 1777502400 | 44.97 | -0.14 | -0.31 | 44.87 | 45.23 | 44.6 | 370076 |
| 1777416000 | 45.11 | -0.03 | -0.07 | 45.59 | 45.67 | 44.78 | 223532 |
| 1777329600 | 45.14 | 0.79 | 1.78 | 44.31 | 45.37 | 43.82 | 119490 |
| 1777070400 | 44.35 | -0.68 | -1.51 | 44.81 | 45.15 | 44.19 | 112082 |
| 1776984000 | 45.03 | 0.33 | 0.74 | 44.94 | 45.45 | 44.665 | 139624 |
| 1776897600 | 44.7 | 0.78 | 1.78 | 43.97 | 44.85 | 43.76 | 221729 |
| 1776811200 | 43.92 | -0.08 | -0.18 | 43.99 | 44.41 | 43.745 | 146814 |
| 1776724800 | 44 | 0.14 | 0.32 | 43.75 | 44.26 | 43.75 | 103955 |
| 1776465600 | 43.86 | 0.86 | 2.00 | 43.25 | 44.2303 | 43.02 | 106915 |
| 1776379200 | 43 | 0.68 | 1.61 | 42.08 | 43.02 | 42.08 | 106219 |
| 1776292800 | 42.32 | -0.06 | -0.14 | 42.19 | 42.38 | 41.835 | 139519 |
| 1776206400 | 42.38 | 0.5 | 1.19 | 41.71 | 42.635 | 41.38 | 147082 |
| 1776120000 | 41.88 | -0.8 | -1.87 | 42.6 | 42.6 | 41.31 | 174699 |
| 1775860800 | 42.68 | 0 | 0.00 | 42.44 | 43.21 | 42.02 | 169500 |
| 1775774400 | 42.68 | 1.02 | 2.45 | 41.43 | 42.98 | 41.43 | 288529 |
| 1775688000 | 41.66 | 0.67 | 1.63 | 41.5 | 42.15 | 41.4 | 453038 |
| 1775601600 | 40.99 | -0.02 | -0.05 | 40.98 | 41.49 | 40.83 | 184420 |
| 1775515200 | 41.01 | 0.61 | 1.51 | 40.6 | 41.4 | 40.4 | 196900 |
| 1775169600 | 40.4 | 1.02 | 2.59 | 39.37 | 40.58 | 39.145 | 136598 |
| 1775083200 | 39.38 | 0.95 | 2.47 | 38.6 | 39.62 | 38.36 | 190529 |
| 1774996800 | 38.43 | -0.16 | -0.41 | 39 | 39.3 | 37.77 | 238600 |
| 1774910400 | 38.59 | 1.1 | 2.93 | 38 | 38.6 | 37.6 | 113442 |
| 1774651200 | 37.49 | -0.33 | -0.87 | 37.6 | 37.86 | 37.4 | 103587 |
| 1774564800 | 37.82 | 0.41 | 1.10 | 37.39 | 37.98 | 37.3 | 101058 |
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
