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 | -0.09 | -2.24438902743 | 4.01 | 4.03 | 3.92 | 280671 | 3.96722081 | CS |
| 4 | -0.03 | -0.759493670886 | 3.95 | 4.04 | 3.88 | 327122 | 3.9635112 | CS |
| 12 | -0.04 | -1.0101010101 | 3.96 | 4.1123 | 3.87 | 353623 | 3.97107993 | CS |
| 26 | -0.14 | -3.44827586207 | 4.06 | 4.33 | 3.75 | 362657 | 4.05188015 | CS |
| 52 | -0.29 | -6.88836104513 | 4.21 | 4.4 | 3.75 | 355767 | 4.15617109 | CS |
| 156 | -0.86 | -17.9916317992 | 4.78 | 5.075 | 3.65 | 358766 | 4.32046033 | CS |
| 260 | -3.27 | -45.4798331015 | 7.19 | 7.75 | 3.65 | 292242 | 4.68125432 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 3.92 | -0.07 | -1.75 | 3.92 | 3.95 | 3.92 | 220405 |
| 1782168000 | 3.99 | 0.01 | 0.25 | 3.99 | 4 | 3.96 | 210729 |
| 1781822400 | 3.98 | 0.01 | 0.25 | 3.99 | 4.03 | 3.98 | 368552 |
| 1781736000 | 3.97 | -0.04 | -1.00 | 4.01 | 4.0199999 | 3.965 | 322999 |
| 1781649600 | 4.01 | 0.05 | 1.26 | 3.98 | 4.01 | 3.97 | 170803 |
| 1781563200 | 3.96 | 0 | 0.00 | 3.98 | 3.99 | 3.95 | 305538 |
| 1781304000 | 3.96 | 0.01 | 0.25 | 3.96 | 3.96 | 3.935 | 152193 |
| 1781217600 | 3.95 | 0.03 | 0.77 | 3.93 | 3.95 | 3.91 | 181525 |
| 1781131200 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 190621 |
| 1781044800 | 3.93 | 0 | 0.00 | 3.95 | 3.96 | 3.91 | 194268 |
| 1780958400 | 3.93 | 0.01 | 0.26 | 3.92 | 3.93 | 3.9 | 450728 |
| 1780699200 | 3.92 | -0.01 | -0.25 | 3.94 | 3.94 | 3.88 | 441490 |
| 1780612800 | 3.93 | -0.03 | -0.76 | 3.95 | 3.95 | 3.92 | 421416 |
| 1780526400 | 3.96 | -0.03 | -0.75 | 3.99 | 3.99 | 3.92 | 433320 |
| 1780440000 | 3.99 | 0.02 | 0.50 | 3.99 | 3.9999 | 3.96 | 351852 |
| 1780353600 | 3.97 | -0.06 | -1.49 | 4 | 4.0199999 | 3.96 | 373278 |
| 1780094400 | 4.03 | 0.04 | 1.00 | 4 | 4.04 | 3.98 | 433585 |
| 1780008000 | 3.99 | 0.02 | 0.50 | 3.99 | 4 | 3.96 | 485449 |
| 1779921600 | 3.97 | 0.02 | 0.51 | 3.95 | 4 | 3.92 | 506568 |
| 1779835200 | 3.95 | 0.01 | 0.25 | 3.94 | 3.96 | 3.92 | 346007 |
| 1779489600 | 3.94 | -0.02 | -0.51 | 3.96 | 3.97 | 3.93 | 274675 |
| 1779403200 | 3.96 | -0.03 | -0.75 | 3.95 | 3.965 | 3.92 | 417539 |
| 1779316800 | 3.99 | 0.05 | 1.27 | 3.94 | 3.99 | 3.93 | 320605 |
| 1779230400 | 3.94 | -0.01 | -0.25 | 3.95 | 3.965 | 3.91 | 531481 |
| 1779144000 | 3.95 | 0.03 | 0.77 | 3.95 | 3.9599 | 3.91 | 303577 |
| 1778884800 | 3.92 | -0.03 | -0.76 | 3.95 | 3.96 | 3.92 | 292812 |
| 1778798400 | 3.95 | -0.02 | -0.50 | 3.99 | 3.99 | 3.95 | 416108 |
| 1778712000 | 3.97 | 0.03 | 0.76 | 3.95 | 3.97 | 3.905 | 332393 |
| 1778625600 | 3.94 | 0.01 | 0.25 | 3.93 | 3.94 | 3.89 | 329647 |
| 1778539200 | 3.93 | 0 | 0.00 | 3.93 | 3.9399 | 3.9 | 492053 |
| 1778280000 | 3.93 | -0.01 | -0.25 | 3.97 | 3.99 | 3.9 | 1247235 |
| 1778193600 | 3.94 | -0.06 | -1.50 | 3.99 | 4 | 3.94 | 542957 |
| 1778107200 | 4 | 0 | 0.00 | 4 | 4.01 | 3.98 | 307381 |
| 1778020800 | 4 | 0.01 | 0.25 | 4.0199999 | 4.0199999 | 3.99 | 209689 |
| 1777934400 | 3.99 | -0.03 | -0.75 | 4.0199999 | 4.0199999 | 3.98 | 246172 |
| 1777675200 | 4.0199999 | 0 | 0.00 | 4.03 | 4.0599999 | 4.0199999 | 342251 |
| 1777588800 | 4.0199999 | 0.05 | 1.26 | 4.0199999 | 4.0599999 | 3.995 | 713261 |
| 1777502400 | 3.97 | -0.01 | -0.25 | 3.98 | 4 | 3.94 | 293977 |
| 1777416000 | 3.98 | -0.02 | -0.50 | 3.99 | 3.99 | 3.94 | 342695 |
| 1777329600 | 4 | 0.04 | 1.01 | 3.97 | 4.01 | 3.95 | 186528 |
| 1777070400 | 3.96 | 0.02 | 0.51 | 3.94 | 3.97 | 3.92 | 432700 |
| 1776984000 | 3.94 | -0.12 | -2.96 | 4.01 | 4.018 | 3.93 | 401272 |
| 1776897600 | 4.0599999 | 0.02 | 0.50 | 4.05 | 4.07 | 4.049 | 313805 |
| 1776811200 | 4.04 | -0.01 | -0.25 | 4.0599999 | 4.09 | 4.025 | 279344 |
| 1776724800 | 4.05 | -0.04 | -0.98 | 4.09 | 4.1123 | 4.04 | 409849 |
| 1776465600 | 4.09 | 0.06 | 1.49 | 4.03 | 4.1 | 4.03 | 269019 |
| 1776379200 | 4.03 | -0.02 | -0.49 | 4.0599999 | 4.07 | 4.03 | 222930 |
| 1776292800 | 4.05 | 0 | 0.00 | 4.05 | 4.0599999 | 4.0214 | 234734 |
| 1776206400 | 4.05 | 0.02 | 0.50 | 4.04 | 4.05 | 4.03 | 292480 |
| 1776120000 | 4.03 | 0.07 | 1.77 | 3.96 | 4.03 | 3.96 | 342001 |
| 1775860800 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.96 | 218340 |
| 1775774400 | 3.99 | -0.03 | -0.75 | 4.01 | 4.0199999 | 3.97 | 347011 |
| 1775688000 | 4.0199999 | 0.04 | 1.01 | 4.04 | 4.04 | 3.99 | 205875 |
| 1775601600 | 3.98 | 0.04 | 1.02 | 3.94 | 3.98 | 3.94 | 338393 |
| 1775515200 | 3.94 | 0.05 | 1.29 | 3.87 | 3.95 | 3.87 | 250197 |
| 1775169600 | 3.89 | -0.04 | -1.02 | 3.9 | 3.9201 | 3.87 | 355500 |
| 1775083200 | 3.93 | -0.05 | -1.26 | 3.96 | 3.98 | 3.91 | 538685 |
| 1774996800 | 3.98 | 0.21 | 5.57 | 3.82 | 3.98 | 3.79 | 666790 |
| 1774910400 | 3.77 | 0.01 | 0.27 | 3.77 | 3.79 | 3.76 | 329011 |
| 1774651200 | 3.76 | -0.03 | -0.79 | 3.82 | 3.83 | 3.75 | 418282 |
| 1774564800 | 3.79 | -0.11 | -2.82 | 3.9 | 3.9 | 3.79 | 338058 |
| 1774478400 | 3.9 | 0.01 | 0.26 | 3.9 | 3.9499 | 3.87 | 422990 |
| 1774392000 | 3.89 | -0.08 | -2.02 | 3.94 | 3.94 | 3.89 | 361263 |
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
