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 | -0.0379 | -0.128736413043 | 29.44 | 30.33 | 29.2 | 38489 | 29.79799582 | SP |
| 4 | 1.0521 | 3.71111111111 | 28.35 | 30.33 | 26.53 | 56065 | 28.31611751 | SP |
| 12 | 1.6471 | 5.93442622951 | 27.755 | 30.33 | 26.53 | 52718 | 28.55411393 | SP |
| 26 | 1.5171 | 5.44055944056 | 27.885 | 31.03 | 26.32 | 81259 | 28.8346942 | SP |
| 52 | -1.6279 | -5.24621334193 | 31.03 | 32.75 | 26.32 | 65192 | 29.28164616 | SP |
| 156 | 1.4421 | 5.15772532189 | 27.96 | 32.75 | 26.32 | 60141 | 29.18585818 | SP |
| 260 | 1.4421 | 5.15772532189 | 27.96 | 32.75 | 26.32 | 60141 | 29.18585818 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 29.4021 | -0.32 | -1.07 | 29.51 | 29.6133 | 29.2401 | 25765 |
| 1743115200 | 29.72 | -0.32 | -1.07 | 29.91 | 30.0107 | 29.63 | 23342 |
| 1743028800 | 30.04 | 0.27 | 0.91 | 30.08 | 30.33 | 29.97 | 71159 |
| 1742942400 | 29.77 | 0.12 | 0.40 | 29.83 | 30 | 29.651 | 45242 |
| 1742856000 | 29.65 | 0.31 | 1.06 | 29.45 | 29.81 | 29.45 | 32267 |
| 1742596800 | 29.34 | -0.29 | -0.98 | 29.44 | 29.5785 | 29.2 | 20298 |
| 1742510400 | 29.63 | 0.07 | 0.24 | 29.3 | 29.68 | 29.23 | 30881 |
| 1742424000 | 29.56 | 0.59 | 2.04 | 28.99 | 29.657 | 28.99 | 30270 |
| 1742337600 | 28.97 | 0.15 | 0.52 | 28.95 | 29.0971 | 28.75 | 54851 |
| 1742251200 | 28.82 | 0.41 | 1.46 | 28.43 | 28.95 | 28.43 | 42674 |
| 1741992000 | 28.4064 | 0.83 | 2.99 | 27.64 | 28.4064 | 27.5981 | 67816 |
| 1741905600 | 27.5808 | -0.22 | -0.79 | 27.78 | 28.01 | 27.42 | 27201 |
| 1741819200 | 27.8 | 0.09 | 0.32 | 27.83 | 28.03 | 27.565 | 55266 |
| 1741732800 | 27.71 | -0.28 | -1.00 | 28.06 | 28.12 | 27.58 | 52993 |
| 1741646400 | 27.99 | 0.31 | 1.12 | 27.86 | 28.32 | 27.74 | 42848 |
| 1741390800 | 27.68 | 0.5 | 1.84 | 27.37 | 27.88 | 27.37 | 53490 |
| 1741304400 | 27.18 | 0.08 | 0.30 | 26.99 | 27.36 | 26.8 | 53060 |
| 1741218000 | 27.1 | -0.45 | -1.63 | 27.15 | 27.16 | 26.53 | 58363 |
| 1741131600 | 27.55 | -0.14 | -0.51 | 27.29 | 27.93 | 27 | 220184 |
| 1741045200 | 27.69 | -1.06 | -3.69 | 28.97 | 28.97 | 27.43 | 58638 |
| 1740786000 | 28.75 | 0.33 | 1.16 | 28.35 | 28.75 | 28.095 | 83313 |
| 1740699600 | 28.42 | 0.08 | 0.28 | 28.37 | 28.7599 | 28.37 | 21888 |
| 1740613200 | 28.34 | -0.18 | -0.62 | 28.45 | 28.61 | 28.2 | 47820 |
| 1740526800 | 28.516 | -0.41 | -1.43 | 29.03 | 29.08 | 28.42 | 58755 |
| 1740440400 | 28.93 | 0.01 | 0.03 | 28.96 | 29.07 | 28.81 | 61963 |
| 1740181200 | 28.92 | -0.7 | -2.36 | 29.43 | 29.43 | 28.9132 | 26416 |
| 1740094800 | 29.62 | 0.27 | 0.92 | 29.29 | 29.69 | 29.25 | 86243 |
| 1740008400 | 29.35 | 0.27 | 0.94 | 29.24 | 29.6 | 29.24 | 55575 |
| 1739922000 | 29.0771 | 0.38 | 1.31 | 28.74 | 29.26 | 28.65 | 35483 |
| 1739576400 | 28.7 | 0.15 | 0.53 | 28.63 | 29.07 | 28.63 | 43770 |
| 1739490000 | 28.55 | 0.22 | 0.78 | 28.29 | 28.55 | 28.12 | 35726 |
| 1739403600 | 28.33 | -0.8 | -2.73 | 28.93 | 29.08 | 28.3 | 51782 |
| 1739317200 | 29.1259 | 0.29 | 0.99 | 29.02 | 29.38 | 29.0005 | 56450 |
| 1739230800 | 28.84 | 0.79 | 2.82 | 28.48 | 28.86 | 28.46 | 46349 |
| 1738971600 | 28.05 | -0.09 | -0.32 | 28.29 | 28.4 | 28.05 | 40153 |
| 1738885200 | 28.14 | -0.5 | -1.75 | 28.85 | 28.85 | 28.0301 | 52674 |
| 1738798800 | 28.64 | 0 | 0.00 | 28.67 | 28.71 | 28.47 | 29379 |
| 1738712400 | 28.64 | 0.76 | 2.73 | 27.79 | 28.6701 | 27.79 | 70381 |
| 1738626000 | 27.88 | 0.06 | 0.22 | 27.79 | 28.07 | 27.57 | 75742 |
| 1738366800 | 27.82 | -0.83 | -2.90 | 28.48 | 28.49 | 27.8057 | 75280 |
| 1738280400 | 28.65 | 0.09 | 0.32 | 28.86 | 28.92 | 28.58 | 25902 |
| 1738194000 | 28.56 | -0.02 | -0.07 | 28.51 | 28.7572 | 28.4 | 37685 |
| 1738107600 | 28.5799 | -0.22 | -0.76 | 28.85 | 29 | 28.42 | 30820 |
| 1738021200 | 28.8 | -0.08 | -0.28 | 28.8 | 29.1 | 28.65 | 67540 |
| 1737762000 | 28.88 | -0.19 | -0.65 | 29.36 | 29.3918 | 28.87 | 65456 |
| 1737675600 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1737589200 | 29.07 | -0.35 | -1.19 | 29.26 | 29.51 | 29.07 | 48233 |
| 1737502800 | 29.42 | -0.4 | -1.35 | 29.67 | 29.7 | 29.3001 | 99374 |
| 1737157200 | 29.8222 | 0.14 | 0.48 | 29.6 | 29.84 | 29.6 | 42057 |
| 1737070800 | 29.68 | 0.15 | 0.51 | 29.53 | 29.72 | 29.4501 | 44151 |
| 1736984400 | 29.53 | 0.39 | 1.34 | 29.24 | 29.6299 | 29.24 | 43124 |
| 1736898000 | 29.14 | 0.24 | 0.83 | 28.79 | 29.15 | 28.68 | 46459 |
| 1736811600 | 28.9 | 0.62 | 2.19 | 28.49 | 29.03 | 28.49 | 53855 |
| 1736552400 | 28.28 | 0.2 | 0.71 | 28.54 | 28.8 | 28.15 | 61211 |
| 1736379600 | 28.08 | -0.02 | -0.07 | 27.88 | 28.08 | 27.82 | 52373 |
| 1736293200 | 28.1 | 0.46 | 1.66 | 27.85 | 28.18 | 27.74 | 47038 |
| 1736206800 | 27.64 | -0.11 | -0.40 | 27.83 | 28.2 | 27.6 | 85302 |
| 1735947600 | 27.75 | 0.2 | 0.71 | 27.76 | 27.84 | 27.628 | 19967 |
| 1735861200 | 27.5542 | 0.28 | 1.04 | 27.47 | 27.7001 | 27.3924 | 53475 |
| 1735688400 | 27.27 | 0.4 | 1.49 | 26.88 | 27.31 | 26.88 | 69496 |
| 1735602000 | 26.87 | -0.06 | -0.24 | 26.82 | 27.02 | 26.69 | 62964 |
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
Caratteristiche principali
Premium
