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 | -0.205 | -1.38888888889 | 14.76 | 14.9 | 14.41 | 701761 | 14.61221068 | CS |
| 4 | -0.755 | -4.93141737427 | 15.31 | 15.8 | 14.41 | 777206 | 14.99333981 | CS |
| 12 | 0.105 | 0.726643598616 | 14.45 | 15.8 | 13.79 | 833173 | 14.95353262 | CS |
| 26 | 2.775 | 23.5568760611 | 11.78 | 15.8 | 11.42 | 782833 | 14.40468823 | CS |
| 52 | 0.555 | 3.96428571429 | 14 | 15.8 | 11.31 | 643306 | 13.92760195 | CS |
| 156 | -0.095 | -0.648464163823 | 14.65 | 17.11 | 10.98 | 545606 | 14.61971267 | CS |
| 260 | 1.505 | 11.5325670498 | 13.05 | 20.08 | 10 | 468441 | 14.93907936 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 14.53 | 0.1 | 0.69 | 14.45 | 14.5999 | 14.45 | 633637 |
| 1782772800 | 14.43 | -0.35 | -2.37 | 14.88 | 14.88 | 14.41 | 808144 |
| 1782513600 | 14.78 | 0.03 | 0.20 | 14.74 | 14.9 | 14.65 | 591081 |
| 1782427200 | 14.75 | 0.12 | 0.82 | 14.62 | 14.875 | 14.62 | 615926 |
| 1782340800 | 14.63 | -0.32 | -2.14 | 14.76 | 14.89 | 14.56 | 860016 |
| 1782254400 | 14.95 | 0.25 | 1.70 | 14.75 | 15.01 | 14.725 | 363020 |
| 1782168000 | 14.7 | -0.07 | -0.47 | 14.9 | 15.1089 | 14.655 | 731417 |
| 1781822400 | 14.77 | -0.03 | -0.20 | 14.7 | 14.825 | 14.63 | 1035910 |
| 1781736000 | 14.8 | 0.05 | 0.34 | 14.76 | 14.9699 | 14.72 | 871521 |
| 1781649600 | 14.75 | -0.07 | -0.47 | 14.75 | 14.9 | 14.69 | 629348 |
| 1781563200 | 14.82 | -0.44 | -2.88 | 15.01 | 15.04 | 14.77 | 1117172 |
| 1781304000 | 15.26 | -0.09 | -0.59 | 15.25 | 15.585 | 15.25 | 714373 |
| 1781217600 | 15.35 | -0.19 | -1.22 | 15.69 | 15.75 | 15.27 | 901251 |
| 1781131200 | 15.54 | 0.23 | 1.50 | 15.31 | 15.8 | 15.31 | 695114 |
| 1781044800 | 15.31 | -0.21 | -1.35 | 15.57 | 15.57 | 15.225 | 909875 |
| 1780958400 | 15.52 | 0.26 | 1.70 | 15.39 | 15.605 | 15.34 | 584601 |
| 1780699200 | 15.26 | -0.18 | -1.17 | 15.43 | 15.44 | 15.26 | 708346 |
| 1780612800 | 15.44 | 0.17 | 1.11 | 15.21 | 15.45 | 15.17 | 501011 |
| 1780526400 | 15.27 | 0.04 | 0.26 | 15.31 | 15.4 | 15.225 | 1495144 |
| 1780440000 | 15.23 | 0.01 | 0.07 | 15.24 | 15.39 | 15.19 | 907086 |
| 1780353600 | 15.22 | 0.21 | 1.40 | 15.25 | 15.45 | 15.14 | 1039267 |
| 1780094400 | 15.01 | 0.4 | 2.74 | 14.71 | 15.04 | 14.59 | 1151746 |
| 1780008000 | 14.61 | 0.03 | 0.21 | 14.9 | 14.9 | 14.505 | 728782 |
| 1779921600 | 14.58 | -0.17 | -1.15 | 14.71 | 14.7835 | 14.51 | 772445 |
| 1779835200 | 14.75 | -0.44 | -2.90 | 15.19 | 15.2 | 14.75 | 970666 |
| 1779489600 | 15.19 | -0.07 | -0.46 | 15.18 | 15.28 | 15.05 | 693819 |
| 1779403200 | 15.26 | 0.14 | 0.93 | 15.15 | 15.265 | 15.025 | 615117 |
| 1779316800 | 15.12 | -0.18 | -1.18 | 15.2 | 15.4 | 15.03 | 885669 |
| 1779230400 | 15.3 | -0.17 | -1.10 | 15.33 | 15.4 | 15.15 | 1044404 |
| 1779144000 | 15.47 | 0.03 | 0.19 | 15.35 | 15.5 | 15.2 | 1254179 |
| 1778884800 | 15.44 | 0.14 | 0.92 | 15.37 | 15.455 | 15.26 | 778876 |
| 1778798400 | 15.3 | -0.02 | -0.13 | 15.35 | 15.46 | 15.28 | 702833 |
| 1778712000 | 15.32 | 0.05 | 0.33 | 15.43 | 15.4608 | 15.11 | 1236714 |
| 1778625600 | 15.27 | 0.52 | 3.53 | 15.33 | 15.555 | 15.27 | 2241718 |
| 1778539200 | 14.75 | 0.2 | 1.37 | 14.67 | 14.8499 | 14.605 | 764527 |
| 1778280000 | 14.55 | 0.04 | 0.28 | 14.49 | 14.63 | 14.32 | 748439 |
| 1778193600 | 14.51 | -0.08 | -0.55 | 14.2 | 14.63 | 14.07 | 1115777 |
| 1778107200 | 14.59 | -0.82 | -5.32 | 15.05 | 15.1682 | 14.505 | 870308 |
| 1778020800 | 15.41 | -0.2 | -1.28 | 15.65 | 15.65 | 15.33 | 626629 |
| 1777934400 | 15.61 | 0.15 | 0.97 | 15.51 | 15.625 | 15.41 | 950403 |
| 1777675200 | 15.46 | 0.06 | 0.39 | 15.35 | 15.515 | 15.13 | 572340 |
| 1777588800 | 15.4 | 0.08 | 0.52 | 15.38 | 15.49 | 15.15 | 1384019 |
| 1777502400 | 15.32 | 0.27 | 1.79 | 15.1 | 15.32 | 15.04 | 1079810 |
| 1777416000 | 15.05 | 0.27 | 1.83 | 14.92 | 15.165 | 14.82 | 812726 |
| 1777329600 | 14.78 | 0.08 | 0.54 | 14.84 | 14.88 | 14.685 | 1943300 |
| 1777070400 | 14.7 | 0.11 | 0.75 | 14.57 | 14.7 | 14.5081 | 604560 |
| 1776984000 | 14.59 | 0.05 | 0.34 | 14.55 | 14.65 | 14.4648 | 596808 |
| 1776897600 | 14.54 | 0.2 | 1.39 | 14.38 | 14.5899 | 14.38 | 489726 |
| 1776811200 | 14.34 | 0.22 | 1.56 | 14.21 | 14.37 | 14.08 | 508509 |
| 1776724800 | 14.12 | 0.04 | 0.28 | 14.19 | 14.2399 | 14.055 | 647286 |
| 1776465600 | 14.08 | -0.37 | -2.56 | 14.26 | 14.26 | 13.79 | 1104796 |
| 1776379200 | 14.45 | 0.21 | 1.47 | 14.28 | 14.52 | 14.28 | 455449 |
| 1776292800 | 14.24 | 0.04 | 0.28 | 14.28 | 14.34 | 14.165 | 461768 |
| 1776206400 | 14.2 | -0.3 | -2.07 | 14.53 | 14.53 | 14.2 | 489480 |
| 1776120000 | 14.5 | 0 | 0.00 | 14.72 | 14.74 | 14.43 | 471280 |
| 1775860800 | 14.5 | 0.12 | 0.83 | 14.37 | 14.52 | 14.33 | 396487 |
| 1775774400 | 14.38 | -0.13 | -0.90 | 14.55 | 14.7985 | 14.33 | 580968 |
| 1775688000 | 14.51 | -0.49 | -3.27 | 14.45 | 14.59 | 14.29 | 858424 |
| 1775601600 | 15 | 0.02 | 0.13 | 14.98 | 15.1107 | 14.91 | 785248 |
| 1775515200 | 14.98 | 0.22 | 1.49 | 14.79 | 15 | 14.63 | 815574 |
| 1775169600 | 14.76 | 0.61 | 4.31 | 14.61 | 14.815 | 14.51 | 1383278 |
| 1775083200 | 14.15 | -0.32 | -2.21 | 14.32 | 14.325 | 14.02 | 1148849 |
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
