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 | -0.68 | -0.867457583876 | 78.39 | 81.44 | 77.7 | 481476 | 79.95829755 | CS |
| 4 | 4.39 | 5.98745226405 | 73.32 | 81.44 | 73.32 | 339125 | 77.44285512 | CS |
| 12 | 4.01 | 5.44097693351 | 73.7 | 81.44 | 71.37 | 345161 | 76.07890155 | CS |
| 26 | 4.56 | 6.23376623377 | 73.15 | 82.56 | 63.75 | 372258 | 73.94938874 | CS |
| 52 | 15.64 | 25.1973578218 | 62.07 | 82.56 | 59.34 | 360085 | 70.89372336 | CS |
| 156 | 47.47 | 156.977513228 | 30.24 | 82.56 | 29.99 | 343126 | 56.33365309 | CS |
| 260 | 38.16 | 96.4854614412 | 39.55 | 82.56 | 6.87 | 384980 | 47.2663227 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 77.71 | -2.16 | -2.70 | 80.16 | 80.71 | 76.94 | 592233 |
| 1782945600 | 79.87 | 0.77 | 0.97 | 79.22 | 81.44 | 79.1 | 533124 |
| 1782859200 | 79.1 | -0.02 | -0.03 | 79.1 | 79.745 | 78.36 | 412717 |
| 1782772800 | 79.12 | -1.89 | -2.33 | 79.03 | 80.58 | 78.53 | 405728 |
| 1782513600 | 81.01 | 1.56 | 1.96 | 80 | 81.01 | 79 | 819291 |
| 1782427200 | 79.45 | 0.81 | 1.03 | 78.39 | 79.92 | 78.39 | 236519 |
| 1782340800 | 78.64 | 0.85 | 1.09 | 78.83 | 79.36 | 77.96 | 305362 |
| 1782254400 | 77.79 | 1.6 | 2.10 | 76.5 | 77.94 | 74.865 | 274043 |
| 1782168000 | 76.19 | 0.4 | 0.53 | 76.2 | 77.09 | 76.15 | 246494 |
| 1781822400 | 75.79 | 0.83 | 1.11 | 75.71 | 76.33 | 75.01 | 504507 |
| 1781736000 | 74.96 | -1.5 | -1.96 | 76.1 | 77.12 | 74.17 | 339863 |
| 1781649600 | 76.46 | -0.01 | -0.01 | 77.31 | 77.73 | 76.01 | 280208 |
| 1781563200 | 76.47 | -1.74 | -2.22 | 78.86 | 79.58 | 76.26 | 209987 |
| 1781304000 | 78.21 | 0.99 | 1.28 | 77.94 | 78.69 | 77.61 | 158510 |
| 1781217600 | 77.22 | 1.31 | 1.73 | 76.72 | 77.41 | 75.265 | 180984 |
| 1781131200 | 75.91 | 0.61 | 0.81 | 75.96 | 77.005 | 75.59 | 204700 |
| 1781044800 | 75.3 | 1.12 | 1.51 | 74.99 | 77.09 | 74.4 | 240552 |
| 1780958400 | 74.18 | 0.31 | 0.42 | 74.29 | 75.06 | 74.18 | 289020 |
| 1780699200 | 73.87 | -1.06 | -1.41 | 75.01 | 75.06 | 73.83 | 324894 |
| 1780612800 | 74.93 | 2.24 | 3.08 | 73.32 | 75.485 | 73.32 | 476865 |
| 1780526400 | 72.69 | -1.65 | -2.22 | 73.57 | 73.74 | 71.94 | 430812 |
| 1780440000 | 74.34 | 1.5 | 2.06 | 72.83 | 74.9199 | 72.82 | 266682 |
| 1780353600 | 72.84 | -2.3 | -3.06 | 74.67 | 75 | 72.695 | 598277 |
| 1780094400 | 75.14 | -0.23 | -0.31 | 75.22 | 75.82 | 74.49 | 505360 |
| 1780008000 | 75.37 | -0.75 | -0.99 | 75.54 | 75.83 | 74.47 | 222906 |
| 1779921600 | 76.12 | -1.03 | -1.34 | 77.53 | 77.88 | 75.78 | 296301 |
| 1779835200 | 77.15 | 2 | 2.66 | 75.8 | 77.815 | 75.75 | 281355 |
| 1779489600 | 75.15 | -0.54 | -0.71 | 75.66 | 76 | 74.9801 | 297236 |
| 1779403200 | 75.69 | 0.25 | 0.33 | 75.01 | 75.75 | 74.29 | 232067 |
| 1779316800 | 75.44 | 2.16 | 2.95 | 73.64 | 75.94 | 72.93 | 265856 |
| 1779230400 | 73.28 | 0.6 | 0.83 | 72.62 | 73.32 | 71.37 | 267574 |
| 1779144000 | 72.68 | 0.27 | 0.37 | 72.22 | 73.74 | 72.22 | 311468 |
| 1778884800 | 72.41 | -1.44 | -1.95 | 73.72 | 74.125 | 71.66 | 239414 |
| 1778798400 | 73.85 | 1.23 | 1.69 | 73.31 | 74.28 | 72.8201 | 285763 |
| 1778712000 | 72.62 | -1.29 | -1.75 | 73.54 | 73.54 | 72.1 | 439060 |
| 1778625600 | 73.91 | -0.21 | -0.28 | 73.9 | 74.17 | 71.6106 | 356989 |
| 1778539200 | 74.12 | -3.14 | -4.06 | 77.52 | 77.9 | 73.94 | 525843 |
| 1778280000 | 77.26 | -0.65 | -0.83 | 78.25 | 78.25 | 76.76 | 305192 |
| 1778193600 | 77.91 | -0.33 | -0.42 | 78.98 | 80 | 77.78 | 315939 |
| 1778107200 | 78.24 | 1.04 | 1.35 | 77.88 | 79.03 | 77.75 | 462724 |
| 1778020800 | 77.2 | 0.69 | 0.90 | 76.8 | 78.09 | 76.24 | 220872 |
| 1777934400 | 76.51 | -0.57 | -0.74 | 76.53 | 77.74 | 75.73 | 360745 |
| 1777675200 | 77.08 | 0.81 | 1.06 | 76.32 | 77.88 | 75.51 | 315884 |
| 1777588800 | 76.27 | 0.45 | 0.59 | 75.01 | 77.07 | 74.96 | 312191 |
| 1777502400 | 75.82 | -1.32 | -1.71 | 76.85 | 77.45 | 75.345 | 305013 |
| 1777416000 | 77.14 | -0.78 | -1.00 | 78.22 | 78.78 | 76.771 | 296935 |
| 1777329600 | 77.92 | 3.54 | 4.76 | 75.34 | 78.46 | 75.34 | 573268 |
| 1777070400 | 74.38 | -3.09 | -3.99 | 75.95 | 78 | 72.76 | 691956 |
| 1776984000 | 77.47 | 0.86 | 1.12 | 76.78 | 77.78 | 76.19 | 263704 |
| 1776897600 | 76.61 | -0.34 | -0.44 | 77.43 | 77.845 | 76.34 | 208758 |
| 1776811200 | 76.95 | -1.42 | -1.81 | 78.63 | 78.98 | 76.54 | 274533 |
| 1776724800 | 78.37 | 0.95 | 1.23 | 77.01 | 78.935 | 76.75 | 182483 |
| 1776465600 | 77.42 | 1.81 | 2.39 | 76.78 | 79.36 | 76.54 | 428157 |
| 1776379200 | 75.61 | -0.37 | -0.49 | 75.79 | 76.37 | 75.31 | 243565 |
| 1776292800 | 75.98 | 0.04 | 0.05 | 76.08 | 76.595 | 75.125 | 305942 |
| 1776206400 | 75.94 | 1.07 | 1.43 | 74.91 | 76.53 | 73.64 | 334648 |
| 1776120000 | 74.87 | 0.88 | 1.19 | 73.45 | 75.02 | 73.025 | 351858 |
| 1775860800 | 73.99 | -0.96 | -1.28 | 74.7 | 74.7 | 73.44 | 234729 |
| 1775774400 | 74.95 | 1.15 | 1.56 | 73.7 | 75.69 | 73.6754 | 763922 |
| 1775688000 | 73.8 | 2.08 | 2.90 | 74.56 | 75.485 | 73.79 | 418818 |
| 1775601600 | 71.72 | 0.02 | 0.03 | 71.36 | 72.09 | 70.8 | 221355 |
| 1775515200 | 71.7 | 1.29 | 1.83 | 70.45 | 71.8 | 69.8855 | 202520 |
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
