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 | 0.2401 | 0.314102564103 | 76.44 | 80.48 | 76.255 | 243885 | 78.6832463 | CS |
| 4 | -0.9599 | -1.23634724369 | 77.64 | 80.48 | 73.37 | 350482 | 76.57491394 | CS |
| 12 | 10.3901 | 15.6737064414 | 66.29 | 80.48 | 62.35 | 302551 | 72.50125355 | CS |
| 26 | 11.1701 | 17.0509845825 | 65.51 | 80.48 | 60.17 | 335535 | 68.09738203 | CS |
| 52 | 0.1601 | 0.209226346053 | 76.52 | 80.48 | 58.39 | 329659 | 67.80746074 | CS |
| 156 | 18.6901 | 32.2298672185 | 57.99 | 110.67 | 50.05 | 243681 | 72.9277903 | CS |
| 260 | -3.3799 | -4.22170871846 | 80.06 | 110.67 | 50.05 | 191515 | 72.67476911 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 79.19 | -0.26 | -0.33 | 79.99 | 80.48 | 78.931 | 283459 |
| 1783377600 | 79.45 | 0.88 | 1.12 | 78.6 | 80.21 | 78.05 | 253720 |
| 1783032000 | 78.57 | 1.16 | 1.50 | 78.2 | 78.61 | 77.63 | 189618 |
| 1782945600 | 77.41 | 1.27 | 1.67 | 76.44 | 79.28 | 76.255 | 248743 |
| 1782859200 | 76.14 | 0.78 | 1.04 | 75.42 | 76.75 | 74.98 | 255176 |
| 1782772800 | 75.36 | -3.02 | -3.85 | 77.88 | 77.885 | 74.69 | 420109 |
| 1782513600 | 78.38 | 1.89 | 2.47 | 76.75 | 78.52 | 76.12 | 985144 |
| 1782427200 | 76.49 | 1.5 | 2.00 | 75.67 | 77.2499 | 75.34 | 373404 |
| 1782340800 | 74.99 | -1.05 | -1.38 | 75.5 | 76.47 | 73.37 | 517003 |
| 1782254400 | 76.04 | 0.43 | 0.57 | 76.19 | 76.6199 | 75.115 | 316141 |
| 1782168000 | 75.61 | 0.73 | 0.97 | 75.04 | 75.93 | 74.38 | 368191 |
| 1781822400 | 74.88 | 0.53 | 0.71 | 74.89 | 75.37 | 74.52 | 577381 |
| 1781736000 | 74.35 | -2.18 | -2.85 | 75.77 | 76.887883 | 74.35 | 351128 |
| 1781649600 | 76.53 | -0.6 | -0.78 | 77.84 | 78.36 | 76.41 | 297253 |
| 1781563200 | 77.13 | 0.08 | 0.10 | 77.47 | 78.4199 | 77.02 | 194122 |
| 1781304000 | 77.05 | 1.03 | 1.35 | 76.37 | 77.87 | 76.37 | 184001 |
| 1781217600 | 76.02 | -0.05 | -0.07 | 75.96 | 76.605 | 74.7843 | 213508 |
| 1781131200 | 76.07 | -1.21 | -1.57 | 77.64 | 78.69 | 76.06 | 280570 |
| 1781044800 | 77.28 | 3.57 | 4.84 | 74.51 | 77.905 | 74.35 | 298200 |
| 1780958400 | 73.71 | -0.23 | -0.31 | 74.87 | 75.13 | 73.63 | 198443 |
| 1780699200 | 73.94 | 0.4 | 0.54 | 73.97 | 74.48 | 72.8475 | 169115 |
| 1780612800 | 73.54 | 3.34 | 4.76 | 71.06 | 73.67 | 70.83 | 211986 |
| 1780526400 | 70.2 | -1 | -1.40 | 70.44 | 70.44 | 68.02 | 282453 |
| 1780440000 | 71.2 | 0.66 | 0.94 | 70.47 | 72.52 | 70.305051 | 340479 |
| 1780353600 | 70.54 | 0.74 | 1.06 | 69.31 | 71.31 | 69.27 | 216461 |
| 1780094400 | 69.8 | 0.83 | 1.20 | 68.84 | 69.97 | 68.37 | 254572 |
| 1780008000 | 68.97 | -1.91 | -2.69 | 70.34 | 71.31 | 68.52 | 228055 |
| 1779921600 | 70.88 | -0.73 | -1.02 | 71.8 | 72.35 | 70.87 | 187928 |
| 1779835200 | 71.61 | -0.23 | -0.32 | 71.99 | 72.43 | 71.1006 | 146168 |
| 1779489600 | 71.84 | -0.31 | -0.43 | 71.07 | 72.29 | 71.07 | 226328 |
| 1779403200 | 72.15 | 0.57 | 0.80 | 71.18 | 72.4099 | 70.59 | 256937 |
| 1779316800 | 71.58 | -0.13 | -0.18 | 71.78 | 72.64 | 70.95 | 263883 |
| 1779230400 | 71.71 | -0.55 | -0.76 | 72.24 | 72.64 | 71.14 | 217285 |
| 1779144000 | 72.26 | 0.81 | 1.13 | 71.44 | 72.96 | 71.44 | 155187 |
| 1778884800 | 71.45 | -1.05 | -1.45 | 72.08 | 72.87 | 70.865 | 236615 |
| 1778798400 | 72.5 | -0.27 | -0.37 | 73.43 | 74.01 | 71.56 | 310834 |
| 1778712000 | 72.77 | 0.51 | 0.71 | 71.76 | 73.09 | 71.07 | 285744 |
| 1778625600 | 72.26 | 0.11 | 0.15 | 72.23 | 72.625 | 70.04 | 204297 |
| 1778539200 | 72.15 | -0.61 | -0.84 | 71.99 | 72.36 | 70.83 | 391577 |
| 1778280000 | 72.76 | 1.66 | 2.33 | 71.04 | 73.05 | 69.71 | 304051 |
| 1778193600 | 71.1 | 0.56 | 0.79 | 70.91 | 72.04 | 70.25 | 257742 |
| 1778107200 | 70.54 | 1 | 1.44 | 70.22 | 71.26 | 69.664487 | 415771 |
| 1778020800 | 69.54 | 1.27 | 1.86 | 68.55 | 70 | 68.33 | 209338 |
| 1777934400 | 68.27 | -1.02 | -1.47 | 68.97 | 69.915 | 68 | 187288 |
| 1777675200 | 69.29 | -1 | -1.42 | 70.5 | 71.805 | 69.26 | 386298 |
| 1777588800 | 70.29 | 2.6 | 3.84 | 67.46 | 70.47 | 67.4 | 369776 |
| 1777502400 | 67.69 | -1.25 | -1.81 | 69.49 | 69.49 | 67.295 | 388701 |
| 1777416000 | 68.94 | 0.79 | 1.16 | 68.5 | 69.41 | 68.17 | 221191 |
| 1777329600 | 68.15 | 0.44 | 0.65 | 67.57 | 68.79 | 67.19 | 229065 |
| 1777070400 | 67.71 | 0.47 | 0.70 | 66.989999 | 68.08 | 66.599999 | 261287 |
| 1776984000 | 67.24 | -1.08 | -1.58 | 68.32 | 68.57 | 66.93 | 253264 |
| 1776897600 | 68.32 | -0.53 | -0.77 | 69.2 | 69.7 | 67.93 | 244810 |
| 1776811200 | 68.85 | 0.6 | 0.88 | 68.15 | 69.23 | 67.75 | 471117 |
| 1776724800 | 68.25 | 1.58 | 2.37 | 67.32 | 68.6 | 66.644999 | 372462 |
| 1776465600 | 66.67 | 2.03 | 3.14 | 63.01 | 66.769999 | 62.35 | 775173 |
| 1776379200 | 64.64 | -1.57 | -2.37 | 66.239999 | 66.73 | 64.54 | 310867 |
| 1776292800 | 66.209999 | -0.07 | -0.11 | 66.29 | 66.93 | 65.614999 | 196327 |
| 1776206400 | 66.28 | 1.77 | 2.74 | 64.64 | 66.59 | 64.599999 | 295306 |
| 1776120000 | 64.51 | 1.35 | 2.14 | 62.79 | 64.58 | 62.29 | 620133 |
| 1775860800 | 63.16 | -0.88 | -1.37 | 63.89 | 64.2 | 63.1 | 501400 |
| 1775774400 | 64.04 | 0.14 | 0.22 | 63.62 | 64.37 | 63.06 | 390006 |
| 1775688000 | 63.9 | 1.1 | 1.75 | 64.42 | 65.16 | 63.85 | 446970 |
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
