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 | -0.39 | -0.72666294019 | 53.67 | 53.76 | 53.2 | 760692 | 53.56952115 | SP |
| 4 | -0.04 | -0.0750187546887 | 53.32 | 54.19 | 53.02 | 804255 | 53.36903812 | SP |
| 12 | -0.47 | -0.874418604651 | 53.75 | 54.19 | 52.7066 | 1006778 | 53.45840851 | SP |
| 26 | -0.81 | -1.49750415973 | 54.09 | 54.99 | 52.7066 | 982152 | 53.78599173 | SP |
| 52 | 0.03 | 0.056338028169 | 53.25 | 55.785 | 52.7066 | 834666 | 53.88683134 | SP |
| 156 | 0.38 | 0.718336483932 | 52.9 | 55.785 | 50.9301 | 455990 | 53.66814695 | SP |
| 260 | 0.38 | 0.718336483932 | 52.9 | 55.785 | 50.9301 | 455990 | 53.66814695 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 53.28 | 0.04 | 0.08 | 53.21 | 53.3299 | 53.16 | 825519 |
| 1782945600 | 53.24 | -0.26 | -0.49 | 53.2 | 53.3 | 53.2 | 593319 |
| 1782859200 | 53.5 | -0.25 | -0.47 | 53.665 | 53.67 | 53.5 | 916185 |
| 1782772800 | 53.75 | 0.05 | 0.09 | 53.7 | 53.76 | 53.6728 | 535274 |
| 1782513600 | 53.7 | 0.06 | 0.11 | 53.62 | 53.7199 | 53.615 | 644167 |
| 1782427200 | 53.64 | 0.03 | 0.06 | 53.67 | 53.73 | 53.63 | 1114513 |
| 1782340800 | 53.61 | 0.28 | 0.53 | 53.58 | 53.62 | 53.5501 | 688287 |
| 1782254400 | 53.33 | 0.02 | 0.04 | 53.35 | 53.39 | 53.32 | 895236 |
| 1782168000 | 53.31 | -0.12 | -0.22 | 53.33 | 53.4 | 53.26 | 761470 |
| 1781822400 | 53.43 | 0.15 | 0.28 | 53.52 | 53.545 | 53.41 | 732333 |
| 1781736000 | 53.28 | -0.21 | -0.39 | 53.51 | 53.54 | 53.28 | 796932 |
| 1781649600 | 53.49 | 0.09 | 0.17 | 53.86 | 54.19 | 53.4255 | 1191153 |
| 1781563200 | 53.4 | 0.04 | 0.07 | 53.46 | 53.49 | 53.39 | 613932 |
| 1781304000 | 53.36 | -0.04 | -0.07 | 53.34 | 53.375 | 53.26 | 777741 |
| 1781217600 | 53.4 | 0.32 | 0.60 | 53.2 | 53.425 | 53.13 | 846656 |
| 1781131200 | 53.08 | -0.08 | -0.15 | 53.2 | 53.21 | 53.07 | 1094518 |
| 1781044800 | 53.16 | 0.13 | 0.25 | 53.13 | 53.17 | 53.05 | 613091 |
| 1780958400 | 53.03 | -0.03 | -0.06 | 53.17 | 53.18 | 53.02 | 469173 |
| 1780699200 | 53.06 | -0.22 | -0.41 | 53.11 | 53.29 | 53.05 | 1013901 |
| 1780612800 | 53.28 | 0.04 | 0.08 | 53.32 | 53.3492 | 53.26 | 982969 |
| 1780526400 | 53.24 | -0.1 | -0.19 | 53.205 | 53.2699 | 53.18 | 803437 |
| 1780440000 | 53.34 | 0.03 | 0.06 | 53.36 | 53.365 | 53.3 | 954725 |
| 1780353600 | 53.31 | -0.22 | -0.41 | 53.175 | 53.32 | 53.125 | 938669 |
| 1780094400 | 53.53 | 0.02 | 0.04 | 53.54 | 53.68 | 53.41 | 2309722 |
| 1780008000 | 53.51 | 0.13 | 0.24 | 53.4 | 53.52 | 53.3501 | 4985932 |
| 1779921600 | 53.38 | 0.11 | 0.21 | 53.38 | 53.435 | 53.35 | 976385 |
| 1779835200 | 53.27 | 0.04 | 0.08 | 53.37 | 53.375 | 53.27 | 895432 |
| 1779489600 | 53.23 | 0.12 | 0.23 | 53.24 | 53.26 | 53.06 | 661510 |
| 1779403200 | 53.11 | 0.05 | 0.09 | 52.95 | 53.13 | 52.87 | 1220384 |
| 1779316800 | 53.06 | 0.28 | 0.53 | 52.82 | 53.09 | 52.78 | 758842 |
| 1779230400 | 52.78 | -0.17 | -0.32 | 52.76 | 52.85 | 52.7066 | 2521976 |
| 1779144000 | 52.95 | -0.06 | -0.11 | 53.04 | 53.085 | 52.88 | 1068523 |
| 1778884800 | 53.01 | -0.3 | -0.56 | 53.03 | 53.11 | 52.975 | 503001 |
| 1778798400 | 53.31 | -0.02 | -0.04 | 53.46 | 53.73 | 53.22 | 616887 |
| 1778712000 | 53.33 | -0.02 | -0.04 | 53.32 | 53.36 | 53.245 | 582676 |
| 1778625600 | 53.35 | -0.14 | -0.26 | 53.37 | 53.47 | 53.09 | 1890518 |
| 1778539200 | 53.49 | -0.13 | -0.24 | 53.58 | 53.6 | 53.48 | 4915727 |
| 1778280000 | 53.62 | 0.12 | 0.22 | 53.65 | 53.69 | 53.59 | 458152 |
| 1778193600 | 53.5 | -0.12 | -0.22 | 53.69 | 53.71 | 53.48 | 712349 |
| 1778107200 | 53.62 | 0.22 | 0.41 | 53.61 | 53.65 | 53.55 | 617554 |
| 1778020800 | 53.4 | 0.11 | 0.21 | 53.39 | 53.4299 | 53.345 | 611274 |
| 1777934400 | 53.29 | -0.17 | -0.32 | 53.38 | 53.49 | 53.11 | 972801 |
| 1777675200 | 53.46 | -0.16 | -0.30 | 53.42 | 53.61 | 53.42 | 639301 |
| 1777588800 | 53.62 | 0.05 | 0.09 | 53.68 | 53.7 | 53.59 | 802478 |
| 1777502400 | 53.57 | -0.22 | -0.41 | 53.72 | 53.72 | 53.505 | 670726 |
| 1777416000 | 53.79 | -0.03 | -0.06 | 53.77 | 53.81 | 53.64 | 460207 |
| 1777329600 | 53.82 | -0.1 | -0.19 | 53.87 | 53.9099 | 53.79 | 479474 |
| 1777070400 | 53.92 | 0.09 | 0.17 | 53.775 | 53.93 | 53.76 | 468446 |
| 1776984000 | 53.83 | -0.08 | -0.15 | 53.92 | 53.95 | 53.7426 | 770532 |
| 1776897600 | 53.91 | 0.05 | 0.09 | 53.97 | 53.9899 | 53.8901 | 1706489 |
| 1776811200 | 53.86 | -0.18 | -0.33 | 53.96 | 54.005 | 53.85 | 883360 |
| 1776724800 | 54.04 | -0.01 | -0.02 | 54.04 | 54.07 | 53.9673 | 535154 |
| 1776465600 | 54.05 | 0.21 | 0.39 | 54.05 | 54.11 | 54.0239 | 2170280 |
| 1776379200 | 53.84 | -0.08 | -0.15 | 53.97 | 53.97 | 53.8047 | 625540 |
| 1776292800 | 53.92 | -0.06 | -0.11 | 53.91 | 53.9387 | 53.87 | 531536 |
| 1776206400 | 53.98 | 0.13 | 0.24 | 53.85 | 53.99 | 53.8 | 720991 |
| 1776120000 | 53.85 | 0.11 | 0.20 | 53.73 | 53.85 | 53.687 | 473158 |
| 1775860800 | 53.74 | -0.08 | -0.15 | 53.79 | 53.81 | 53.705 | 582833 |
| 1775774400 | 53.82 | 0.02 | 0.04 | 53.75 | 53.9077 | 53.695 | 615266 |
| 1775688000 | 53.8 | 0.14 | 0.26 | 53.95 | 53.95 | 53.7566 | 574491 |
| 1775601600 | 53.66 | 0.05 | 0.09 | 53.6 | 53.6874 | 53.4434 | 511071 |
| 1775515200 | 53.61 | -0.04 | -0.07 | 53.58 | 53.6697 | 53.555 | 1711629 |
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
