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 | 1.72 | 1.62786295665 | 105.66 | 108.93 | 104.51 | 136820 | 106.63947414 | DR |
| 4 | -0.77 | -0.711974110032 | 108.15 | 110.19 | 103 | 142121 | 106.71250031 | DR |
| 12 | 3.73 | 3.59864930053 | 103.65 | 111 | 97.6801 | 141853 | 105.05468304 | DR |
| 26 | 12.38 | 13.0315789474 | 95 | 116.36 | 92.53 | 177916 | 104.19979871 | DR |
| 52 | 11.94 | 12.5104777871 | 95.44 | 116.36 | 80.225 | 188666 | 94.77339789 | DR |
| 156 | 24.1 | 28.9385206532 | 83.28 | 116.36 | 69.335 | 179509 | 90.48480444 | DR |
| 260 | 54.46 | 102.91005291 | 52.92 | 116.36 | 46.9134 | 169838 | 80.89451287 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 107.38 | 1.58 | 1.49 | 106.61 | 108.33 | 106.51 | 99633 |
| 1782945600 | 105.8 | -0.45 | -0.42 | 105.58 | 106.645 | 104.985 | 73573 |
| 1782859200 | 106.25 | -1.12 | -1.04 | 107.37 | 107.715 | 105.04 | 143107 |
| 1782772800 | 107.37 | 0.28 | 0.26 | 107.58 | 108.93 | 106.5 | 139602 |
| 1782513600 | 107.09 | 1.1 | 1.04 | 105.94 | 107.515 | 104.815 | 207659 |
| 1782427200 | 105.99 | 1.3 | 1.24 | 105.66 | 106.265 | 104.51 | 120158 |
| 1782340800 | 104.69 | -2.31 | -2.16 | 106.67 | 107.37 | 103.83 | 117430 |
| 1782254400 | 107 | 0.61 | 0.57 | 105.66 | 108.91 | 105.495 | 180380 |
| 1782168000 | 106.39 | -3.16 | -2.88 | 109.01 | 109.01 | 105.98 | 159373 |
| 1781822400 | 109.55 | 2.1 | 1.95 | 108.79 | 109.92 | 107.915 | 233584 |
| 1781736000 | 107.45 | 0.7 | 0.66 | 106.61 | 109.755 | 105.72 | 198810 |
| 1781649600 | 106.75 | -0.6 | -0.56 | 107.94 | 109.1925 | 106.105 | 189811 |
| 1781563200 | 107.35 | -1.62 | -1.49 | 109.75 | 110.14 | 106.84 | 88809 |
| 1781304000 | 108.97 | 1.83 | 1.71 | 107.83 | 110.19 | 107.83 | 102100 |
| 1781217600 | 107.14 | 2.93 | 2.81 | 105.03 | 107.58 | 104.62 | 144307 |
| 1781131200 | 104.21 | -0.14 | -0.13 | 104.52 | 105.53 | 104.135 | 97585 |
| 1781044800 | 104.35 | -0.4 | -0.38 | 105.92 | 106.33 | 103 | 161846 |
| 1780958400 | 104.75 | -1.72 | -1.62 | 106.61 | 106.99 | 104.63 | 120334 |
| 1780699200 | 106.47 | -0.33 | -0.31 | 106.8 | 107.345 | 105.665 | 106125 |
| 1780612800 | 106.8 | -0.83 | -0.77 | 108.15 | 108.15 | 106.465 | 115706 |
| 1780526400 | 107.63 | -1.13 | -1.04 | 107.87 | 108.85 | 107.38 | 106029 |
| 1780440000 | 108.76 | 2.1 | 1.97 | 107.18 | 109.72 | 107.18 | 52852 |
| 1780353600 | 106.66 | -0.9 | -0.84 | 107.09 | 107.36 | 105.36 | 142172 |
| 1780094400 | 107.56 | 0.26 | 0.24 | 107 | 108.61 | 105.92 | 142293 |
| 1780008000 | 107.3 | -2.6 | -2.37 | 110.39 | 111 | 106.9 | 158450 |
| 1779921600 | 109.9 | 1.3 | 1.20 | 109.28 | 110 | 108.29 | 101621 |
| 1779835200 | 108.6 | 1.41 | 1.32 | 108.4 | 109.05 | 107.401 | 87793 |
| 1779489600 | 107.19 | 0.05 | 0.05 | 107.14 | 107.67 | 105.94 | 82291 |
| 1779403200 | 107.14 | 0.63 | 0.59 | 106.04 | 109.02 | 105.945 | 143356 |
| 1779316800 | 106.51 | 1.01 | 0.96 | 105.91 | 108.605 | 105.5 | 140281 |
| 1779230400 | 105.5 | -0.33 | -0.31 | 105.2 | 106.4415 | 104.48 | 70979 |
| 1779144000 | 105.83 | 1.48 | 1.42 | 105.01 | 105.86 | 104.35 | 127534 |
| 1778884800 | 104.35 | -0.54 | -0.51 | 104.42 | 105.045 | 103.46 | 128976 |
| 1778798400 | 104.89 | -1.05 | -0.99 | 106.56 | 107.51 | 104.555 | 146197 |
| 1778712000 | 105.94 | 0.48 | 0.46 | 105.73 | 107.39 | 105.66 | 133200 |
| 1778625600 | 105.46 | 0.23 | 0.22 | 104.86 | 105.8 | 103.79 | 87603 |
| 1778539200 | 105.23 | -0.54 | -0.51 | 106.05 | 106.97 | 104.105 | 139208 |
| 1778280000 | 105.77 | -0.36 | -0.34 | 107.35 | 107.92 | 105.11 | 94494 |
| 1778193600 | 106.13 | -0.82 | -0.77 | 107.18 | 108.22 | 106.03 | 134144 |
| 1778107200 | 106.95 | 0.37 | 0.35 | 108.34 | 108.34 | 106.54 | 130757 |
| 1778020800 | 106.58 | 5.38 | 5.32 | 101.8 | 108.28 | 101.435 | 378149 |
| 1777934400 | 101.2 | -0.51 | -0.50 | 101.29 | 102.762 | 101 | 257609 |
| 1777675200 | 101.71 | 0.13 | 0.13 | 101.52 | 102.34 | 101.2245 | 67385 |
| 1777588800 | 101.58 | 2.56 | 2.59 | 99.3 | 101.6 | 99.3 | 211513 |
| 1777502400 | 99.02 | -2.06 | -2.04 | 98.55 | 100.88 | 97.6801 | 306771 |
| 1777416000 | 101.08 | 0.39 | 0.39 | 100.94 | 102.13 | 99.325 | 199464 |
| 1777329600 | 100.69 | -1.59 | -1.55 | 102.49 | 102.585 | 100.69 | 184970 |
| 1777070400 | 102.28 | 0.44 | 0.43 | 102.25 | 102.53 | 101.135 | 102853 |
| 1776984000 | 101.84 | 1.49 | 1.48 | 100.79 | 102.3 | 100.69 | 309753 |
| 1776897600 | 100.35 | -0.58 | -0.57 | 101.62 | 101.78 | 100.11 | 93671 |
| 1776811200 | 100.93 | -1.28 | -1.25 | 101.75 | 102.48 | 100.49 | 83066 |
| 1776724800 | 102.21 | -1.73 | -1.66 | 102.95 | 102.95 | 101.8 | 83481 |
| 1776465600 | 103.94 | 1.36 | 1.33 | 103.21 | 104.2475 | 102.94 | 82524 |
| 1776379200 | 102.58 | -0.63 | -0.61 | 103.14 | 103.3 | 101.485 | 112150 |
| 1776292800 | 103.21 | 0.37 | 0.36 | 102.7 | 104.01 | 102.13 | 151932 |
| 1776206400 | 102.84 | -2.04 | -1.95 | 105.66 | 105.66 | 102.675 | 114576 |
| 1776120000 | 104.88 | 0.15 | 0.14 | 104.45 | 105.05 | 103.52 | 113651 |
| 1775860800 | 104.73 | -0.91 | -0.86 | 105.67 | 106.45 | 103.815 | 173084 |
| 1775774400 | 105.64 | 1.39 | 1.33 | 103.65 | 107.15 | 103.65 | 150330 |
| 1775688000 | 104.25 | 5.38 | 5.44 | 101.63 | 104.63 | 101.35 | 228905 |
| 1775601600 | 98.87 | -0.15 | -0.15 | 99.15 | 99.78 | 97.89 | 179337 |
| 1775515200 | 99.02 | 0.26 | 0.26 | 98.96 | 99.8127 | 98.615 | 66656 |
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
