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 | 0.02 | 0.391389432485 | 5.11 | 5.22 | 4.97 | 123164 | 5.09006144 | CS |
| 4 | 0.19 | 3.84615384615 | 4.94 | 5.22 | 4.838 | 154534 | 5.06402012 | CS |
| 12 | 0.28 | 5.77319587629 | 4.85 | 5.35 | 4.6 | 175491 | 4.98137931 | CS |
| 26 | -0.45 | -8.06451612903 | 5.58 | 5.97 | 4.6 | 175862 | 5.16470346 | CS |
| 52 | -0.67 | -11.5517241379 | 5.8 | 6.64 | 4.6 | 175068 | 5.51087367 | CS |
| 156 | 2.51 | 95.8015267176 | 2.62 | 6.71 | 2.13 | 194963 | 4.45920454 | CS |
| 260 | -2.99 | -36.8226600985 | 8.12 | 8.93 | 1.88 | 167426 | 4.51384863 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 5.18 | 0.08 | 1.57 | 5.11 | 5.22 | 5.08 | 125248 |
| 1782254400 | 5.1 | 0.11 | 2.20 | 4.98 | 5.12 | 4.97 | 86998 |
| 1782168000 | 4.99 | -0.13 | -2.54 | 5.12 | 5.14 | 4.97 | 157879 |
| 1781822400 | 5.12 | 0.04 | 0.79 | 5.11 | 5.22 | 5.085 | 122529 |
| 1781736000 | 5.08 | 0.02 | 0.40 | 5.05 | 5.215 | 5.05 | 143502 |
| 1781649600 | 5.0599999 | 0.02 | 0.40 | 5.0199999 | 5.1 | 5.005 | 110056 |
| 1781563200 | 5.04 | -0.12 | -2.33 | 5.19 | 5.22 | 5.04 | 85952 |
| 1781304000 | 5.16 | 0.04 | 0.78 | 5.1 | 5.22 | 5.09 | 108220 |
| 1781217600 | 5.12 | 0.1 | 1.99 | 5.0199999 | 5.1985 | 4.98 | 200039 |
| 1781131200 | 5.0199999 | -0.03 | -0.59 | 5.0199999 | 5.09 | 4.98 | 134985 |
| 1781044800 | 5.05 | -0.03 | -0.59 | 5.1 | 5.17 | 5.03 | 65714 |
| 1780958400 | 5.08 | -0.03 | -0.59 | 5.13 | 5.19 | 5.07 | 170805 |
| 1780699200 | 5.11 | 0.12 | 2.40 | 4.99 | 5.13 | 4.89 | 416246 |
| 1780612800 | 4.99 | 0.05 | 1.01 | 4.93 | 5.07 | 4.93 | 224451 |
| 1780526400 | 4.94 | -0.12 | -2.37 | 5.03 | 5.0465 | 4.93 | 142275 |
| 1780440000 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.09 | 4.99 | 132932 |
| 1780353600 | 5.05 | 0.02 | 0.40 | 5.01 | 5.0827 | 5 | 144028 |
| 1780094400 | 5.03 | 0 | 0.00 | 5.0199999 | 5.16 | 5.0199999 | 174753 |
| 1780008000 | 5.03 | 0.05 | 1.00 | 4.94 | 5.1 | 4.838 | 189533 |
| 1779921600 | 4.98 | -0.05 | -0.99 | 5.04 | 5.165 | 4.9618 | 122095 |
| 1779835200 | 5.03 | 0.13 | 2.65 | 4.94 | 5.08 | 4.9 | 192241 |
| 1779489600 | 4.9 | -0.05 | -1.01 | 4.97 | 5.01 | 4.88 | 173331 |
| 1779403200 | 4.95 | 0.08 | 1.64 | 4.8099999 | 4.98 | 4.8099999 | 158869 |
| 1779316800 | 4.87 | 0.15 | 3.18 | 4.71 | 4.89 | 4.67 | 168870 |
| 1779230400 | 4.72 | -0.07 | -1.46 | 4.72 | 4.8 | 4.6 | 194480 |
| 1779144000 | 4.79 | 0.08 | 1.70 | 4.69 | 4.84 | 4.69 | 207630 |
| 1778884800 | 4.71 | -0.16 | -3.29 | 4.86 | 4.91 | 4.7 | 354970 |
| 1778798400 | 4.87 | 0.04 | 0.83 | 4.8 | 4.985 | 4.8 | 158013 |
| 1778712000 | 4.83 | 0.06 | 1.26 | 4.76 | 4.99 | 4.7202 | 225766 |
| 1778625600 | 4.7699999 | -0.11 | -2.25 | 4.88 | 4.9199 | 4.75 | 272837 |
| 1778539200 | 4.88 | -0.07 | -1.41 | 4.95 | 4.99 | 4.88 | 182361 |
| 1778280000 | 4.95 | 0.08 | 1.64 | 4.92 | 4.96 | 4.83 | 152287 |
| 1778193600 | 4.87 | -0.09 | -1.81 | 4.98 | 4.985 | 4.85 | 126356 |
| 1778107200 | 4.96 | 0.04 | 0.81 | 4.99 | 5.057 | 4.93 | 116864 |
| 1778020800 | 4.92 | 0.06 | 1.23 | 4.9 | 4.97 | 4.845 | 172288 |
| 1777934400 | 4.86 | -0.17 | -3.38 | 5.0199999 | 5.0199999 | 4.83 | 145691 |
| 1777675200 | 5.03 | 0.05 | 1.00 | 4.95 | 5.05 | 4.86 | 229766 |
| 1777588800 | 4.98 | 0.07 | 1.43 | 4.995 | 5 | 4.85 | 193894 |
| 1777502400 | 4.91 | -0.12 | -2.39 | 4.99 | 5.0593 | 4.87 | 209520 |
| 1777416000 | 5.03 | 0.04 | 0.80 | 4.95 | 5.0599999 | 4.91 | 237709 |
| 1777329600 | 4.99 | -0.12 | -2.35 | 5.11 | 5.175 | 4.9501 | 197999 |
| 1777070400 | 5.11 | 0.05 | 0.99 | 5.08 | 5.125 | 4.83 | 413188 |
| 1776984000 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.09 | 5.01 | 133010 |
| 1776897600 | 5.03 | -0.11 | -2.14 | 5.16 | 5.1896 | 5.03 | 237479 |
| 1776811200 | 5.14 | -0.12 | -2.28 | 5.24 | 5.35 | 5.13 | 123134 |
| 1776724800 | 5.26 | 0.01 | 0.19 | 5.2699999 | 5.3099999 | 5.22 | 68895 |
| 1776465600 | 5.25 | 0.29 | 5.85 | 5.04 | 5.3 | 5.0199999 | 246506 |
| 1776379200 | 4.96 | -0.09 | -1.78 | 5.03 | 5.075 | 4.96 | 78785 |
| 1776292800 | 5.05 | 0.05 | 1.00 | 4.99 | 5.115 | 4.99 | 75318 |
| 1776206400 | 5 | -0.02 | -0.40 | 5.0199999 | 5.05 | 4.97 | 85442 |
| 1776120000 | 5.0199999 | 0.07 | 1.41 | 4.9 | 5.03 | 4.86 | 146852 |
| 1775860800 | 4.95 | 0 | 0.00 | 4.96 | 5.0199999 | 4.8099999 | 174858 |
| 1775774400 | 4.95 | -0.05 | -1.00 | 4.98 | 5.1 | 4.94 | 149999 |
| 1775688000 | 5 | 0.1 | 2.04 | 5 | 5.15 | 4.92 | 185644 |
| 1775601600 | 4.9 | -0.08 | -1.61 | 4.96 | 5.07 | 4.74 | 278379 |
| 1775515200 | 4.98 | 0.08 | 1.63 | 4.92 | 5.0542999 | 4.87 | 232000 |
| 1775169600 | 4.9 | 0.04 | 0.82 | 4.85 | 5.03 | 4.835 | 243543 |
| 1775083200 | 4.86 | 0.02 | 0.41 | 4.83 | 4.96 | 4.83 | 166675 |
| 1774996800 | 4.84 | 0.11 | 2.33 | 4.78 | 4.99 | 4.7201 | 306047 |
| 1774910400 | 4.73 | -0.04 | -0.84 | 4.78 | 4.92 | 4.73 | 209967 |
| 1774651200 | 4.7699999 | -0.09 | -1.85 | 4.88 | 4.88 | 4.72 | 199778 |
| 1774564800 | 4.86 | -0.06 | -1.22 | 4.86 | 4.98 | 4.79 | 177568 |
| 1774478400 | 4.92 | -0.03 | -0.61 | 4.95 | 5.07 | 4.871 | 126303 |
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
