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 | -0.19 | -0.895803866101 | 21.21 | 21.4 | 20.98 | 15141 | 21.29833135 | CS |
| 4 | -0.53 | -2.45939675174 | 21.55 | 22.09 | 20.98 | 26710 | 21.44592611 | CS |
| 12 | -1.25 | -5.61293219578 | 22.27 | 22.63 | 20.98 | 16155 | 21.79328856 | CS |
| 26 | -1.56 | -6.90876882197 | 22.58 | 23.64 | 20.98 | 16603 | 22.2658661 | CS |
| 52 | 0.03 | 0.142925202477 | 20.99 | 24 | 20.86 | 19399 | 22.5910107 | CS |
| 156 | -3.29 | -13.5335252982 | 24.31 | 25.655 | 20.29 | 18872 | 22.83516095 | CS |
| 260 | -5.76 | -21.5085884989 | 26.78 | 26.95 | 20.29 | 18034 | 23.47651173 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 21.27 | -0.1 | -0.47 | 21.37 | 21.4 | 21.22 | 11035 |
| 1783377600 | 21.37 | 0.1 | 0.47 | 21.27 | 21.4 | 21.27 | 12464 |
| 1783032000 | 21.27 | -0.02 | -0.09 | 21.3 | 21.32 | 21.2 | 13592 |
| 1782945600 | 21.29 | 0.12 | 0.57 | 21.21 | 21.37 | 21.2 | 23473 |
| 1782859200 | 21.17 | -0.49 | -2.26 | 21.5 | 21.5 | 21.12 | 201184 |
| 1782772800 | 21.66 | 0.08 | 0.37 | 21.65 | 21.72 | 21.56 | 20746 |
| 1782513600 | 21.58 | -0.09 | -0.42 | 21.6 | 21.6664 | 21.56 | 18037 |
| 1782427200 | 21.67 | -0.05 | -0.23 | 21.66 | 21.75 | 21.63 | 15859 |
| 1782340800 | 21.72 | -0.07 | -0.32 | 21.81 | 21.85 | 21.68 | 18789 |
| 1782254400 | 21.79 | 0.02 | 0.09 | 21.75 | 21.855 | 21.75 | 20838 |
| 1782168000 | 21.77 | -0.2 | -0.91 | 21.9 | 22 | 21.77 | 13682 |
| 1781822400 | 21.97 | 0.16 | 0.73 | 21.95 | 22.09 | 21.905 | 21078 |
| 1781736000 | 21.81 | -0.04 | -0.18 | 21.93 | 21.998 | 21.78 | 13384 |
| 1781649600 | 21.85 | 0.1 | 0.46 | 21.76 | 21.97 | 21.69 | 30073 |
| 1781563200 | 21.75 | 0.12 | 0.55 | 21.75 | 21.87 | 21.67 | 9621 |
| 1781304000 | 21.63 | 0 | 0.00 | 21.72 | 21.72 | 21.58 | 5409 |
| 1781217600 | 21.63 | 0.05 | 0.23 | 21.55 | 21.75 | 21.54 | 21354 |
| 1781131200 | 21.58 | 0.03 | 0.14 | 21.55 | 21.65 | 21.5301 | 10156 |
| 1781044800 | 21.55 | -0.08 | -0.37 | 21.75 | 21.75 | 21.53 | 15654 |
| 1780958400 | 21.63 | -0.15 | -0.69 | 21.79 | 21.84 | 21.62 | 13846 |
| 1780699200 | 21.78 | -0.17 | -0.77 | 21.92 | 21.92 | 21.7 | 8755 |
| 1780612800 | 21.95 | -0.03 | -0.14 | 21.98 | 22.1354 | 21.95 | 9014 |
| 1780526400 | 21.98 | -0.11 | -0.50 | 22.13 | 22.15 | 21.9 | 20300 |
| 1780440000 | 22.09 | -0.07 | -0.32 | 22.11 | 22.28 | 22.011 | 10612 |
| 1780353600 | 22.16 | 0 | 0.00 | 22.31 | 22.31 | 22.1103 | 6832 |
| 1780094400 | 22.16 | -0.09 | -0.38 | 22.31 | 22.4 | 22.1501 | 29696 |
| 1780008000 | 22.245 | 0.07 | 0.29 | 22.27 | 22.28 | 22.21 | 14223 |
| 1779921600 | 22.18 | 0.03 | 0.14 | 22.25 | 22.25 | 22.145 | 6036 |
| 1779835200 | 22.15 | 0.13 | 0.59 | 22.11 | 22.23 | 22.0301 | 29066 |
| 1779489600 | 22.02 | -0.03 | -0.14 | 22.07 | 22.1481 | 21.99 | 6193 |
| 1779403200 | 22.05 | -0.13 | -0.59 | 22.21 | 22.21 | 21.9901 | 14183 |
| 1779316800 | 22.18 | 0.04 | 0.18 | 22.16 | 22.285 | 22.0901 | 16440 |
| 1779230400 | 22.14 | -0.09 | -0.40 | 22.1 | 22.15 | 22.002 | 14055 |
| 1779144000 | 22.23 | -0.04 | -0.18 | 22.25 | 22.295 | 22.15 | 16803 |
| 1778884800 | 22.27 | -0.21 | -0.93 | 22.38 | 22.39 | 22.27 | 18596 |
| 1778798400 | 22.48 | 0.04 | 0.16 | 22.41 | 22.55 | 22.41 | 7780 |
| 1778712000 | 22.4438 | -0.05 | -0.21 | 22.49 | 22.49 | 22.3923 | 4358 |
| 1778625600 | 22.49 | 0.11 | 0.49 | 22.42 | 22.51 | 22.33 | 15975 |
| 1778539200 | 22.38 | 0.1 | 0.45 | 22.22 | 22.43 | 22.22 | 5496 |
| 1778280000 | 22.28 | 0.05 | 0.22 | 22.26 | 22.28 | 22.19 | 5456 |
| 1778193600 | 22.23 | 0.01 | 0.05 | 22.21 | 22.28 | 22.13 | 8360 |
| 1778107200 | 22.22 | 0.06 | 0.26 | 22.24 | 22.26 | 22.11 | 13399 |
| 1778020800 | 22.1616 | 0.05 | 0.23 | 22.22 | 22.22 | 22.145 | 4978 |
| 1777934400 | 22.11 | -0.16 | -0.73 | 22.33 | 22.33 | 22.0001 | 13685 |
| 1777675200 | 22.272846 | 0.05 | 0.24 | 22.17 | 22.38 | 22.17 | 9176 |
| 1777588800 | 22.22 | -0.09 | -0.40 | 22.25 | 22.3499 | 22.19 | 17382 |
| 1777502400 | 22.31 | -0.18 | -0.80 | 22.39 | 22.41 | 22.27 | 11765 |
| 1777416000 | 22.49 | 0.01 | 0.04 | 22.41 | 22.49 | 22.41 | 4081 |
| 1777329600 | 22.4814 | -0.12 | -0.52 | 22.59 | 22.59 | 22.44 | 3309 |
| 1777070400 | 22.6 | 0.18 | 0.80 | 22.3 | 22.63 | 22.3 | 10854 |
| 1776984000 | 22.42 | 0.02 | 0.09 | 22.4 | 22.497 | 22.3211 | 7444 |
| 1776897600 | 22.4 | 0.13 | 0.58 | 22.3 | 22.4 | 22.11 | 10294 |
| 1776811200 | 22.27 | 0.07 | 0.32 | 22.2 | 22.28 | 22.19 | 8441 |
| 1776724800 | 22.2 | -0.01 | -0.05 | 22.17 | 22.27 | 22.17 | 3796 |
| 1776465600 | 22.21 | -0.03 | -0.13 | 22.4 | 22.4 | 22.21 | 7233 |
| 1776379200 | 22.24 | -0.06 | -0.27 | 22.36 | 22.36 | 22.18 | 8731 |
| 1776292800 | 22.3 | 0.03 | 0.13 | 22.27 | 22.36 | 22.22 | 7789 |
| 1776206400 | 22.27 | 0.16 | 0.72 | 22.11 | 22.31 | 22.11 | 10303 |
| 1776120000 | 22.1104 | -0.05 | -0.22 | 22.15 | 22.1799 | 22.06 | 9065 |
| 1775860800 | 22.16 | -0.02 | -0.09 | 22.13 | 22.165 | 22.11 | 9207 |
| 1775774400 | 22.18 | -0.12 | -0.54 | 22.25 | 22.25 | 22.1 | 4636 |
| 1775688000 | 22.3 | 0.49 | 2.25 | 22.04 | 22.46 | 21.97 | 21440 |
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
