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 | -0.485 | -3.24631860776 | 14.94 | 15.18 | 14.32 | 4370602 | 14.80218658 | CS |
| 4 | 0.235 | 1.65260196906 | 14.22 | 15.365 | 14.17 | 6010300 | 14.90956405 | CS |
| 12 | 0.385 | 2.73631840796 | 14.07 | 15.365 | 13.085 | 4920256 | 14.3679005 | CS |
| 26 | 2.025 | 16.291230893 | 12.43 | 15.365 | 12.07 | 5088937 | 13.74691906 | CS |
| 52 | 3.405 | 30.814479638 | 11.05 | 15.365 | 10.57 | 5238431 | 12.80314663 | CS |
| 156 | -9.065 | -38.5416666667 | 23.52 | 23.52 | 8.56 | 3203390 | 12.06699919 | CS |
| 260 | -9.065 | -38.5416666667 | 23.52 | 23.52 | 8.56 | 1915903 | 12.06699919 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 14.75 | -0.09 | -0.61 | 15.04 | 15.09 | 14.74 | 3525902 |
| 1783377600 | 14.84 | 0.25 | 1.71 | 14.79 | 15 | 14.73 | 5355206 |
| 1783032000 | 14.59 | -0.41 | -2.73 | 15.08 | 15.115 | 14.525 | 4194991 |
| 1782945600 | 15 | 0.06 | 0.40 | 14.94 | 15.18 | 14.88 | 4406308 |
| 1782859200 | 14.94 | -0.02 | -0.13 | 14.89 | 14.995 | 14.815 | 5078640 |
| 1782772800 | 14.96 | -0.32 | -2.09 | 15.02 | 15.25 | 14.75 | 8744516 |
| 1782513600 | 15.28 | 0.13 | 0.86 | 15.17 | 15.305 | 15.02 | 12278653 |
| 1782427200 | 15.15 | 0.07 | 0.46 | 15.1 | 15.23 | 15.015 | 5577537 |
| 1782340800 | 15.08 | 0.05 | 0.33 | 15.06 | 15.19 | 14.93 | 4832367 |
| 1782254400 | 15.03 | 0 | 0.00 | 14.9 | 15.08 | 14.855 | 6378562 |
| 1782168000 | 15.03 | 0.38 | 2.59 | 14.75 | 15.065 | 14.72 | 6614429 |
| 1781822400 | 14.65 | 0.05 | 0.34 | 14.79 | 14.8 | 14.42 | 8272953 |
| 1781736000 | 14.6 | -0.33 | -2.21 | 14.93 | 15.25 | 14.42 | 8342964 |
| 1781649600 | 14.93 | -0.14 | -0.93 | 15.2 | 15.365 | 14.905 | 4962112 |
| 1781563200 | 15.07 | 0.13 | 0.87 | 15 | 15.24 | 14.95 | 5829648 |
| 1781304000 | 14.94 | 0.4 | 2.75 | 14.6 | 14.975 | 14.58 | 5220494 |
| 1781217600 | 14.54 | 0.06 | 0.41 | 14.58 | 14.67 | 14.395 | 3659291 |
| 1781131200 | 14.48 | 0.25 | 1.76 | 14.22 | 14.655 | 14.17 | 4910835 |
| 1781044800 | 14.23 | 0.14 | 0.99 | 14.23 | 14.66 | 14.17 | 5815404 |
| 1780958400 | 14.09 | 0.07 | 0.50 | 14.1 | 14.375 | 14.02 | 4696350 |
| 1780699200 | 14.02 | -0.09 | -0.64 | 14.06 | 14.17 | 13.89 | 7479004 |
| 1780612800 | 14.11 | 0.34 | 2.47 | 14 | 14.165 | 13.89 | 4565154 |
| 1780526400 | 13.77 | -0.32 | -2.27 | 14 | 14.08 | 13.7 | 3371727 |
| 1780440000 | 14.09 | 0.31 | 2.25 | 13.75 | 14.11 | 13.75 | 2753083 |
| 1780353600 | 13.78 | -0.28 | -1.99 | 13.91 | 14.04 | 13.77 | 3642599 |
| 1780094400 | 14.06 | -0.11 | -0.78 | 14.13 | 14.285 | 14.05 | 2976960 |
| 1780008000 | 14.17 | 0.17 | 1.21 | 13.95 | 14.205 | 13.875 | 3127102 |
| 1779921600 | 14 | -0.03 | -0.21 | 13.98 | 14.125 | 13.905 | 3674277 |
| 1779835200 | 14.03 | 0.18 | 1.30 | 14.01 | 14.395 | 14 | 5085748 |
| 1779489600 | 13.85 | 0.26 | 1.91 | 13.62 | 13.88 | 13.62 | 2761155 |
| 1779403200 | 13.59 | -0.08 | -0.59 | 13.55 | 13.72 | 13.5 | 3182871 |
| 1779316800 | 13.67 | 0.4 | 3.01 | 13.35 | 13.69 | 13.255 | 4100943 |
| 1779230400 | 13.27 | -0.07 | -0.52 | 13.12 | 13.4 | 13.085 | 3001244 |
| 1779144000 | 13.34 | 0.11 | 0.83 | 13.37 | 13.505 | 13.2705 | 3397687 |
| 1778884800 | 13.23 | -0.47 | -3.43 | 13.65 | 13.69 | 13.21 | 5236471 |
| 1778798400 | 13.7 | 0 | 0.00 | 13.86 | 13.94 | 13.595 | 2761702 |
| 1778712000 | 13.7 | -0.19 | -1.37 | 13.79 | 13.905 | 13.655 | 2781748 |
| 1778625600 | 13.89 | -0.16 | -1.14 | 14.06 | 14.19 | 13.785 | 4111311 |
| 1778539200 | 14.05 | -0.23 | -1.61 | 14.32 | 14.325 | 14.02 | 2921320 |
| 1778280000 | 14.28 | -0.01 | -0.07 | 14.36 | 14.53 | 14.215 | 4025765 |
| 1778193600 | 14.29 | -0.09 | -0.63 | 14.4 | 14.48 | 14.205 | 4121109 |
| 1778107200 | 14.38 | 0.48 | 3.45 | 14.03 | 14.5 | 14.01 | 4967328 |
| 1778020800 | 13.9 | 0.04 | 0.29 | 13.87 | 13.9651 | 13.755 | 6390606 |
| 1777934400 | 13.86 | -0.08 | -0.57 | 13.86 | 14 | 13.795 | 3231616 |
| 1777675200 | 13.94 | -0.03 | -0.21 | 13.99 | 14.18 | 13.86 | 3159109 |
| 1777588800 | 13.97 | 0.16 | 1.16 | 13.74 | 14.04 | 13.66 | 4223568 |
| 1777502400 | 13.81 | -0.2 | -1.43 | 13.93 | 14.015 | 13.7 | 3413274 |
| 1777416000 | 14.01 | 0.01 | 0.07 | 14.28 | 14.37 | 13.92 | 5416913 |
| 1777329600 | 14 | -0.03 | -0.21 | 13.82 | 14.14 | 13.795 | 6134273 |
| 1777070400 | 14.03 | -0.32 | -2.23 | 14.1 | 14.92 | 13.835 | 13815657 |
| 1776984000 | 14.35 | 0.12 | 0.84 | 14.29 | 14.485 | 14.195 | 5089338 |
| 1776897600 | 14.23 | -0.18 | -1.25 | 14.47 | 14.475 | 14.185 | 4552066 |
| 1776811200 | 14.41 | -0.4 | -2.70 | 14.77 | 14.85 | 14.345 | 5349286 |
| 1776724800 | 14.81 | 0.16 | 1.09 | 14.58 | 14.905 | 14.58 | 5091995 |
| 1776465600 | 14.65 | 0.4 | 2.81 | 14.44 | 14.8 | 14.365 | 5072841 |
| 1776379200 | 14.25 | 0.12 | 0.85 | 14.15 | 14.2906 | 14.135 | 3279334 |
| 1776292800 | 14.13 | 0.06 | 0.43 | 14.07 | 14.285 | 13.92 | 3491272 |
| 1776206400 | 14.07 | 0 | 0.00 | 14.05 | 14.145 | 13.93 | 3723049 |
| 1776120000 | 14.07 | 0.03 | 0.21 | 13.9 | 14.09 | 13.82 | 3222939 |
| 1775860800 | 14.04 | -0.09 | -0.64 | 14.15 | 14.155 | 13.89 | 3404131 |
| 1775774400 | 14.13 | 0.19 | 1.36 | 13.95 | 14.23 | 13.875 | 3456497 |
| 1775688000 | 13.94 | 0.29 | 2.12 | 14.11 | 14.3899 | 13.77 | 5444727 |
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
