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 | 0.11 | 2.68948655257 | 4.09 | 4.265 | 4.01 | 376901 | 4.11976658 | CS |
| 4 | -0.1 | -2.32558139535 | 4.3 | 4.33 | 4.01 | 364624 | 4.19870527 | CS |
| 12 | 0.15 | 3.7037037037 | 4.05 | 4.37 | 4 | 300587 | 4.20604271 | CS |
| 26 | -0.02 | -0.473933649289 | 4.22 | 4.37 | 3.92 | 292142 | 4.16498546 | CS |
| 52 | 0.01 | 0.238663484487 | 4.19 | 4.39 | 3.87 | 235432 | 4.16917983 | CS |
| 156 | -2.49 | -37.2197309417 | 6.69 | 6.89 | 3.75 | 139773 | 4.5122925 | CS |
| 260 | -7.3 | -63.4782608696 | 11.5 | 11.5 | 3.75 | 108476 | 5.21616174 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 4.2 | 0 | 0.00 | 4.22 | 4.2571 | 4.183 | 171807 |
| 1782945600 | 4.2 | -0.01 | -0.24 | 4.25 | 4.265 | 4.155 | 523003 |
| 1782859200 | 4.21 | 0.09 | 2.18 | 4.17 | 4.21 | 4.13 | 235971 |
| 1782772800 | 4.12 | 0.09 | 2.23 | 4.09 | 4.125 | 4.0599999 | 384725 |
| 1782513600 | 4.03 | -0.02 | -0.49 | 4.05 | 4.0599999 | 4.01 | 583055 |
| 1782427200 | 4.05 | -0.03 | -0.74 | 4.09 | 4.095 | 4.05 | 157751 |
| 1782340800 | 4.08 | -0.03 | -0.73 | 4.13 | 4.1449999 | 4.08 | 387478 |
| 1782254400 | 4.11 | -0.09 | -2.14 | 4.18 | 4.2 | 4.1 | 456331 |
| 1782168000 | 4.2 | 0 | 0.00 | 4.21 | 4.21 | 4.1849999 | 505728 |
| 1781822400 | 4.2 | -0.01 | -0.24 | 4.21 | 4.2411 | 4.18 | 268544 |
| 1781736000 | 4.21 | -0.02 | -0.47 | 4.25 | 4.26 | 4.2 | 575123 |
| 1781649600 | 4.23 | -0.04 | -0.94 | 4.2699999 | 4.285 | 4.22 | 348685 |
| 1781563200 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.3099999 | 4.26 | 265258 |
| 1781304000 | 4.32 | 0.02 | 0.47 | 4.3 | 4.33 | 4.29 | 403185 |
| 1781217600 | 4.3 | 0.05 | 1.18 | 4.29 | 4.3099999 | 4.28 | 363919 |
| 1781131200 | 4.25 | -0.02 | -0.47 | 4.25 | 4.2699999 | 4.24 | 277382 |
| 1781044800 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.305 | 4.26 | 318681 |
| 1780958400 | 4.3 | 0.03 | 0.70 | 4.2699999 | 4.3 | 4.259 | 195519 |
| 1780699200 | 4.2699999 | -0.02 | -0.47 | 4.28 | 4.32 | 4.26 | 323108 |
| 1780612800 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.24 | 354417 |
| 1780526400 | 4.3 | -0.04 | -0.92 | 4.32 | 4.3299 | 4.3 | 230212 |
| 1780440000 | 4.34 | 0.04 | 0.93 | 4.33 | 4.35 | 4.3099999 | 336825 |
| 1780353600 | 4.3 | -0.04 | -0.92 | 4.33 | 4.35 | 4.29 | 354877 |
| 1780094400 | 4.34 | 0.02 | 0.46 | 4.3099999 | 4.36 | 4.3099999 | 195373 |
| 1780008000 | 4.32 | 0.02 | 0.47 | 4.32 | 4.32 | 4.29 | 160898 |
| 1779921600 | 4.3 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.2801 | 120174 |
| 1779835200 | 4.29 | 0.02 | 0.47 | 4.28 | 4.32 | 4.2699999 | 285219 |
| 1779489600 | 4.2699999 | 0 | 0.00 | 4.2699999 | 4.2996 | 4.245 | 280933 |
| 1779403200 | 4.2699999 | 0.04 | 0.95 | 4.25 | 4.28 | 4.22 | 255723 |
| 1779316800 | 4.23 | 0.06 | 1.44 | 4.21 | 4.24 | 4.2 | 242784 |
| 1779230400 | 4.17 | 0 | 0.00 | 4.15 | 4.255 | 4.15 | 176046 |
| 1779144000 | 4.17 | 0.02 | 0.48 | 4.13 | 4.23 | 4.13 | 249759 |
| 1778884800 | 4.15 | -0.05 | -1.19 | 4.16 | 4.1999 | 4.13 | 246283 |
| 1778798400 | 4.2 | -0.09 | -2.10 | 4.21 | 4.2363 | 4.2 | 233125 |
| 1778712000 | 4.29 | -0.04 | -0.92 | 4.34 | 4.37 | 4.28 | 544110 |
| 1778625600 | 4.33 | 0.03 | 0.70 | 4.3 | 4.35 | 4.28 | 624403 |
| 1778539200 | 4.3 | 0.01 | 0.23 | 4.29 | 4.3 | 4.2602 | 387364 |
| 1778280000 | 4.29 | 0.09 | 2.14 | 4.22 | 4.29 | 4.2 | 405003 |
| 1778193600 | 4.2 | 0 | 0.00 | 4.21 | 4.21 | 4.195 | 161731 |
| 1778107200 | 4.2 | 0.03 | 0.72 | 4.19 | 4.2 | 4.1899 | 356029 |
| 1778020800 | 4.17 | -0.01 | -0.24 | 4.18 | 4.18 | 4.15 | 312480 |
| 1777934400 | 4.18 | 0.02 | 0.48 | 4.17 | 4.19 | 4.16 | 284421 |
| 1777675200 | 4.16 | 0.07 | 1.71 | 4.1 | 4.1849999 | 4.1 | 304080 |
| 1777588800 | 4.09 | -0.02 | -0.49 | 4.11 | 4.12 | 4.09 | 598448 |
| 1777502400 | 4.11 | -0.04 | -0.96 | 4.14 | 4.14 | 4.11 | 130510 |
| 1777416000 | 4.15 | 0.01 | 0.24 | 4.15 | 4.155 | 4.13 | 130611 |
| 1777329600 | 4.14 | -0.01 | -0.24 | 4.15 | 4.17 | 4.11 | 89805 |
| 1777070400 | 4.15 | -0.04 | -0.95 | 4.2 | 4.2 | 4.11 | 216274 |
| 1776984000 | 4.19 | -0.01 | -0.24 | 4.17 | 4.2 | 4.1407999 | 276279 |
| 1776897600 | 4.2 | 0.16 | 3.96 | 4.07 | 4.2 | 4.07 | 183928 |
| 1776811200 | 4.04 | -0.07 | -1.70 | 4.12 | 4.14 | 4.01 | 197060 |
| 1776724800 | 4.11 | -0.02 | -0.48 | 4.15 | 4.15 | 4.09 | 117409 |
| 1776465600 | 4.13 | 0.03 | 0.73 | 4.12 | 4.16 | 4.115 | 136050 |
| 1776379200 | 4.1 | -0.1 | -2.38 | 4.08 | 4.12 | 4.07 | 338472 |
| 1776292800 | 4.2 | 0.05 | 1.20 | 4.18 | 4.22 | 4.17 | 363198 |
| 1776206400 | 4.15 | 0.02 | 0.48 | 4.15 | 4.16 | 4.13 | 381933 |
| 1776120000 | 4.13 | 0.04 | 0.98 | 4.05 | 4.14 | 4.05 | 214013 |
| 1775860800 | 4.09 | 0.04 | 0.99 | 4.05 | 4.12 | 4.035 | 167661 |
| 1775774400 | 4.05 | 0.04 | 1.00 | 4.05 | 4.05 | 4 | 216661 |
| 1775688000 | 4.01 | 0.03 | 0.75 | 4.0199999 | 4.04 | 4.01 | 355547 |
| 1775601600 | 3.98 | 0 | 0.00 | 3.94 | 4.04 | 3.94 | 215532 |
| 1775515200 | 3.98 | -0.02 | -0.50 | 4 | 4.01 | 3.98 | 153155 |
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
