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 | 2.12 | 3.59443879281 | 58.98 | 61.96 | 58.56 | 207865 | 60.44601796 | CS |
| 4 | 6.32 | 11.5370573202 | 54.78 | 61.96 | 51.55 | 271946 | 56.51876357 | CS |
| 12 | 9.08 | 17.4548250673 | 52.02 | 61.96 | 49.33 | 180639 | 54.92197082 | CS |
| 26 | 9.96 | 19.475948377 | 51.14 | 61.96 | 46.48 | 164997 | 52.15371617 | CS |
| 52 | 1.43 | 2.39651416122 | 59.67 | 69.15 | 45.72 | 176736 | 53.65821863 | CS |
| 156 | 36.45 | 147.870182556 | 24.65 | 71.12 | 21.64 | 132808 | 47.40176538 | CS |
| 260 | 12.99 | 27.000623571 | 48.11 | 71.12 | 21.64 | 136336 | 42.85025781 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 61.1 | 1.13 | 1.88 | 60.32 | 61.13 | 59.87 | 158585 |
| 1783636800 | 59.97 | 0.02 | 0.03 | 59.39 | 60.05 | 58.62 | 157029 |
| 1783550400 | 59.95 | -1.13 | -1.85 | 61.12 | 61.96 | 59.75 | 183761 |
| 1783464000 | 61.08 | 0.8 | 1.33 | 61.04 | 61.58 | 59.97 | 189784 |
| 1783377600 | 60.28 | 1.46 | 2.48 | 58.98 | 60.29 | 58.56 | 350167 |
| 1783032000 | 58.82 | 0.87 | 1.50 | 58.42 | 59.03 | 57.9825 | 152300 |
| 1782945600 | 57.95 | -0.21 | -0.36 | 58.33 | 59.4599 | 57.58 | 188152 |
| 1782859200 | 58.16 | 0.21 | 0.36 | 57.8 | 58.55 | 56.995 | 138613 |
| 1782772800 | 57.95 | 0.61 | 1.06 | 56.95 | 58.65 | 56.51 | 216685 |
| 1782513600 | 57.34 | 1.42 | 2.54 | 56.25 | 57.46 | 55.715 | 536247 |
| 1782427200 | 55.92 | 0.24 | 0.43 | 55.21 | 55.98 | 54.92 | 153831 |
| 1782340800 | 55.68 | 1.61 | 2.98 | 54.26 | 56.0885 | 54.26 | 203334 |
| 1782254400 | 54.07 | 1.79 | 3.42 | 53.06 | 54.54 | 52.69 | 356449 |
| 1782168000 | 52.28 | -3.14 | -5.67 | 54.82 | 55.19 | 51.55 | 382793 |
| 1781822400 | 55.42 | 1.59 | 2.95 | 53.75 | 55.73 | 53.33 | 864194 |
| 1781736000 | 53.83 | -0.26 | -0.48 | 53.49 | 54.415 | 52.87 | 224078 |
| 1781649600 | 54.09 | 1.33 | 2.52 | 52.98 | 54.525 | 52.93 | 211177 |
| 1781563200 | 52.76 | -1.87 | -3.42 | 54.78 | 55.18 | 52.49 | 227855 |
| 1781304000 | 54.63 | -0.41 | -0.74 | 55.19 | 55.51 | 53.82 | 225787 |
| 1781217600 | 55.04 | -0.46 | -0.83 | 55.29 | 55.795 | 54.77 | 156071 |
| 1781131200 | 55.5 | -0.63 | -1.12 | 56.14 | 57.161 | 55.36 | 168924 |
| 1781044800 | 56.13 | 1.04 | 1.89 | 54.86 | 56.29 | 54.2001 | 142083 |
| 1780958400 | 55.09 | -0.99 | -1.77 | 55.95 | 56.57 | 54.96 | 140759 |
| 1780699200 | 56.08 | 0.51 | 0.92 | 55.68 | 57.2599 | 55.41 | 183732 |
| 1780612800 | 55.57 | 1.54 | 2.85 | 56.99 | 58.435 | 52.0083 | 415852 |
| 1780526400 | 54.03 | -1.38 | -2.49 | 54.95 | 55 | 53.04 | 191442 |
| 1780440000 | 55.41 | -0.56 | -1.00 | 55.95 | 55.99 | 54.34 | 159117 |
| 1780353600 | 55.97 | 0.81 | 1.47 | 54.5 | 56.15 | 54.4 | 149636 |
| 1780094400 | 55.16 | 1.11 | 2.05 | 54.29 | 55.965 | 54.29 | 170360 |
| 1780008000 | 54.05 | 1.62 | 3.09 | 52.53 | 54.12 | 52.02 | 150210 |
| 1779921600 | 52.43 | 0.28 | 0.54 | 52.42 | 53.64 | 52.16 | 135041 |
| 1779835200 | 52.15 | -0.75 | -1.42 | 52.75 | 53.28 | 51.63 | 107225 |
| 1779489600 | 52.9 | 0.21 | 0.40 | 52.29 | 52.995 | 52.29 | 98477 |
| 1779403200 | 52.69 | -0.05 | -0.09 | 52.28 | 52.8899 | 51.54 | 109610 |
| 1779316800 | 52.74 | -0.44 | -0.83 | 52.97 | 53.39 | 52.0201 | 106145 |
| 1779230400 | 53.18 | 0.5 | 0.95 | 52.65 | 53.316 | 52.32 | 96580 |
| 1779144000 | 52.68 | 0.68 | 1.31 | 51.85 | 54.5649 | 51.85 | 85232 |
| 1778884800 | 52 | -0.81 | -1.53 | 52.81 | 53.66 | 51.964 | 105605 |
| 1778798400 | 52.81 | 0.85 | 1.64 | 52.14 | 53.07 | 51.84 | 92658 |
| 1778712000 | 51.96 | -0.7 | -1.33 | 52.39 | 52.73 | 51.72 | 138436 |
| 1778625600 | 52.66 | 0.5 | 0.96 | 52.27 | 52.895 | 51.705 | 166601 |
| 1778539200 | 52.16 | -1.37 | -2.56 | 53.15 | 53.54 | 51.37 | 116059 |
| 1778280000 | 53.53 | -0.01 | -0.02 | 53.5 | 54.24 | 52.03 | 126820 |
| 1778193600 | 53.54 | 0.93 | 1.77 | 53 | 53.91 | 52.75 | 132589 |
| 1778107200 | 52.61 | 0.1 | 0.19 | 52.53 | 53.21 | 52.08 | 89007 |
| 1778020800 | 52.51 | 0.63 | 1.21 | 52.11 | 52.65 | 51.43 | 131084 |
| 1777934400 | 51.88 | 0.75 | 1.47 | 51 | 52.13 | 50.515 | 183153 |
| 1777675200 | 51.13 | 0.98 | 1.95 | 50.51 | 51.45 | 49.99 | 108531 |
| 1777588800 | 50.15 | -0.42 | -0.83 | 50.31 | 50.94 | 49.33 | 175259 |
| 1777502400 | 50.57 | -1.62 | -3.10 | 52 | 52 | 50.11 | 95535 |
| 1777416000 | 52.19 | -0.27 | -0.51 | 52.93 | 53.53 | 52.15 | 85020 |
| 1777329600 | 52.46 | 0.67 | 1.29 | 51.53 | 52.81 | 50.92 | 178193 |
| 1777070400 | 51.79 | 0.48 | 0.94 | 51.16 | 51.84 | 49.6406 | 96237 |
| 1776984000 | 51.31 | -0.67 | -1.29 | 51.86 | 52.09 | 50.78 | 87325 |
| 1776897600 | 51.98 | -0.08 | -0.15 | 52.18 | 52.2 | 51.49 | 94208 |
| 1776811200 | 52.06 | -0.22 | -0.42 | 52.54 | 52.63 | 51.75 | 106644 |
| 1776724800 | 52.28 | 0.13 | 0.25 | 52.02 | 52.66 | 51.715 | 100115 |
| 1776465600 | 52.15 | 0.88 | 1.72 | 51.59 | 52.62 | 51.4025 | 124076 |
| 1776379200 | 51.27 | 0.51 | 1.00 | 50.61 | 51.33 | 50.165 | 138701 |
| 1776292800 | 50.76 | -0.4 | -0.78 | 51 | 51.74 | 50.6901 | 95477 |
| 1776206400 | 51.16 | 1.5 | 3.02 | 49.74 | 51.22 | 49.38 | 156403 |
| 1776120000 | 49.66 | -0.01 | -0.02 | 49.53 | 49.745 | 48.8376 | 88569 |
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
