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 | -0.17 | -2.125 | 8 | 8.05 | 7.7493 | 3053562 | 7.85304364 | CS |
| 4 | -0.02 | -0.254777070064 | 7.85 | 8.215 | 7.7493 | 2389712 | 7.92123432 | CS |
| 12 | -0.26 | -3.21384425216 | 8.09 | 8.48 | 7.7124 | 2354785 | 8.06078783 | CS |
| 26 | -0.86 | -9.89643268124 | 8.69 | 9.5 | 7.56 | 2434183 | 8.33317644 | CS |
| 52 | 0.03 | 0.384615384615 | 7.8 | 9.5 | 7.1 | 2050821 | 8.0927271 | CS |
| 156 | -3.29 | -29.5863309353 | 11.12 | 12.3701 | 5.855 | 1521037 | 8.37364515 | CS |
| 260 | 3.75 | 91.9117647059 | 4.08 | 18 | 1.57 | 2176623 | 6.12568923 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 7.83 | 0.01 | 0.13 | 7.82 | 7.89 | 7.79 | 2982132 |
| 1782340800 | 7.82 | 0.01 | 0.13 | 7.83 | 7.89 | 7.775 | 2697434 |
| 1782254400 | 7.81 | -0.1 | -1.26 | 7.78 | 7.85 | 7.7493 | 2143396 |
| 1782168000 | 7.91 | -0.09 | -1.13 | 8 | 8.05 | 7.88 | 4391287 |
| 1781822400 | 8 | -0.05 | -0.62 | 8.08 | 8.14 | 7.98 | 4812159 |
| 1781736000 | 8.05 | -0.14 | -1.71 | 8.15 | 8.2 | 8.03 | 2793144 |
| 1781649600 | 8.19 | 0.13 | 1.61 | 8.1199999 | 8.215 | 8.08 | 2464106 |
| 1781563200 | 8.06 | 0.12 | 1.51 | 8.02 | 8.16 | 8.02 | 2830726 |
| 1781304000 | 7.94 | -0.06 | -0.75 | 8.0399999 | 8.06 | 7.92 | 1877184 |
| 1781217600 | 8 | 0.1 | 1.27 | 7.96 | 8.03 | 7.92 | 1626733 |
| 1781131200 | 7.9 | -0.06 | -0.75 | 7.98 | 7.99 | 7.89 | 1463441 |
| 1781044800 | 7.96 | 0.17 | 2.18 | 7.83 | 7.97 | 7.83 | 1848491 |
| 1780958400 | 7.79 | -0.02 | -0.26 | 7.87 | 7.91 | 7.764 | 1370057 |
| 1780699200 | 7.81 | -0.06 | -0.76 | 7.83 | 7.86 | 7.785 | 2079733 |
| 1780612800 | 7.87 | 0.07 | 0.90 | 7.83 | 7.93 | 7.83 | 1337124 |
| 1780526400 | 7.8 | -0.03 | -0.38 | 7.8 | 7.86 | 7.76 | 2207415 |
| 1780440000 | 7.83 | -0.04 | -0.51 | 7.85 | 7.92 | 7.82 | 2138924 |
| 1780353600 | 7.87 | 0 | 0.00 | 7.8 | 7.925 | 7.77 | 2715230 |
| 1780094400 | 7.87 | 0 | 0.00 | 7.85 | 7.91 | 7.83 | 1625812 |
| 1780008000 | 7.87 | -0.02 | -0.25 | 7.88 | 7.91 | 7.83 | 2208253 |
| 1779921600 | 7.89 | -0.03 | -0.38 | 7.9 | 8 | 7.88 | 3539329 |
| 1779835200 | 7.92 | 0.05 | 0.64 | 7.77 | 7.92 | 7.7124 | 2677044 |
| 1779489600 | 7.87 | -0.04 | -0.51 | 7.94 | 7.99 | 7.85 | 3379203 |
| 1779403200 | 7.91 | 0.01 | 0.13 | 7.89 | 7.9699 | 7.775 | 2928719 |
| 1779316800 | 7.9 | -0.01 | -0.13 | 7.97 | 7.988 | 7.824 | 3264058 |
| 1779230400 | 7.91 | -0.13 | -1.62 | 8 | 8 | 7.865 | 2656021 |
| 1779144000 | 8.0399999 | 0.06 | 0.75 | 8.0399999 | 8.125 | 7.98 | 2015418 |
| 1778884800 | 7.98 | -0.1 | -1.24 | 8.05 | 8.09 | 7.965 | 2714451 |
| 1778798400 | 8.08 | -0.1 | -1.22 | 8.24 | 8.25 | 8.08 | 1633121 |
| 1778712000 | 8.18 | 0.01 | 0.12 | 8.15 | 8.21 | 8.1 | 1582471 |
| 1778625600 | 8.17 | -0.02 | -0.24 | 8.18 | 8.23 | 8.13 | 1441355 |
| 1778539200 | 8.19 | -0.04 | -0.49 | 8.24 | 8.27 | 8.13 | 1984473 |
| 1778280000 | 8.23 | 0.2 | 2.49 | 8.06 | 8.25 | 8.0399999 | 2102955 |
| 1778193600 | 8.03 | 0.01 | 0.12 | 8.02 | 8.08 | 7.98 | 2806326 |
| 1778107200 | 8.02 | -0.01 | -0.12 | 8.09 | 8.1 | 7.96 | 2553432 |
| 1778020800 | 8.03 | -0.03 | -0.37 | 8.08 | 8.11 | 7.95 | 3457431 |
| 1777934400 | 8.06 | -0.27 | -3.24 | 8.26 | 8.26 | 8.03 | 2850168 |
| 1777675200 | 8.33 | 0.2 | 2.46 | 8.13 | 8.375 | 8.105 | 3296737 |
| 1777588800 | 8.13 | 0.04 | 0.49 | 8.08 | 8.195 | 8.03 | 2735876 |
| 1777502400 | 8.09 | -0.19 | -2.29 | 8.25 | 8.2568 | 8.055 | 1695403 |
| 1777416000 | 8.28 | -0.01 | -0.12 | 8.3 | 8.3 | 8.235 | 2055090 |
| 1777329600 | 8.2899999 | -0.07 | -0.84 | 8.23 | 8.315 | 8.23 | 2254304 |
| 1777070400 | 8.36 | 0.12 | 1.46 | 8.25 | 8.4 | 8.21 | 4145410 |
| 1776984000 | 8.24 | -0.11 | -1.32 | 8.35 | 8.36 | 8.23 | 2462056 |
| 1776897600 | 8.35 | 0.08 | 0.97 | 8.35 | 8.39 | 8.27 | 2315587 |
| 1776811200 | 8.27 | -0.04 | -0.48 | 8.32 | 8.445 | 8.255 | 2457254 |
| 1776724800 | 8.31 | -0.05 | -0.60 | 8.3 | 8.34 | 8.19 | 2330159 |
| 1776465600 | 8.36 | 0.11 | 1.33 | 8.34 | 8.405 | 8.32 | 1944403 |
| 1776379200 | 8.25 | -0.15 | -1.79 | 8.35 | 8.39 | 8.205 | 2202759 |
| 1776292800 | 8.4 | 0.02 | 0.24 | 8.31 | 8.4149999 | 8.19 | 1833498 |
| 1776206400 | 8.38 | -0.01 | -0.12 | 8.41 | 8.48 | 8.2899999 | 1752862 |
| 1776120000 | 8.39 | -0.03 | -0.36 | 8.35 | 8.39 | 8.25 | 1174163 |
| 1775860800 | 8.42 | 0.05 | 0.60 | 8.4 | 8.42 | 8.315 | 1420083 |
| 1775774400 | 8.3699999 | 0.24 | 2.95 | 8.1 | 8.41 | 8.1 | 1543513 |
| 1775688000 | 8.13 | 0.1 | 1.25 | 8.24 | 8.255 | 8.07 | 1858674 |
| 1775601600 | 8.03 | -0.12 | -1.47 | 8.13 | 8.16 | 8 | 1810621 |
| 1775515200 | 8.15 | 0.05 | 0.62 | 8.09 | 8.24 | 8.07 | 1735515 |
| 1775169600 | 8.1 | 0.11 | 1.38 | 7.88 | 8.125 | 7.84 | 1281896 |
| 1775083200 | 7.99 | -0.09 | -1.11 | 8.1 | 8.14 | 7.97 | 1728715 |
| 1774996800 | 8.08 | 0.26 | 3.32 | 7.89 | 8.095 | 7.85 | 1801102 |
| 1774910400 | 7.82 | 0.11 | 1.43 | 7.68 | 7.905 | 7.63 | 1436633 |
| 1774651200 | 7.71 | -0.1 | -1.28 | 7.74 | 7.78 | 7.64 | 1435571 |
| 1774564800 | 7.81 | -0.24 | -2.98 | 7.88 | 7.98 | 7.801 | 1890473 |
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
