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 | 0.08 | 2.24719101124 | 3.56 | 3.66 | 3.52 | 43386 | 3.59468092 | DR |
| 4 | -0.02 | -0.546448087432 | 3.66 | 3.8 | 3.46 | 50007 | 3.59700082 | DR |
| 12 | -0.51 | -12.2891566265 | 4.15 | 4.17 | 3.46 | 66113 | 3.79804516 | DR |
| 26 | 0.06 | 1.67597765363 | 3.58 | 4.45 | 3.46 | 81678 | 3.97525235 | DR |
| 52 | -0.14 | -3.7037037037 | 3.78 | 4.45 | 3.46 | 60075 | 3.88876033 | DR |
| 156 | -1.53 | -29.5938104449 | 5.17 | 6 | 3.46 | 50925 | 4.32119241 | DR |
| 260 | -2.01 | -35.5752212389 | 5.65 | 9.82 | 3.46 | 52705 | 4.8912612 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 3.54 | -0.07 | -1.94 | 3.6 | 3.63 | 3.52 | 14764 |
| 1783377600 | 3.61 | 0.01 | 0.28 | 3.59 | 3.64 | 3.59 | 45211 |
| 1783032000 | 3.6 | 0.01 | 0.28 | 3.59 | 3.66 | 3.565 | 64633 |
| 1782945600 | 3.59 | 0.02 | 0.56 | 3.56 | 3.59 | 3.55 | 48937 |
| 1782859200 | 3.57 | -0.03 | -0.83 | 3.55 | 3.59 | 3.46 | 76548 |
| 1782772800 | 3.6 | 0.03 | 0.84 | 3.6 | 3.61 | 3.54 | 71192 |
| 1782513600 | 3.57 | 0.06 | 1.71 | 3.48 | 3.6 | 3.48 | 47805 |
| 1782427200 | 3.51 | 0.02 | 0.57 | 3.51 | 3.54 | 3.495 | 81685 |
| 1782340800 | 3.49 | -0.04 | -1.13 | 3.52 | 3.53 | 3.49 | 58566 |
| 1782254400 | 3.53 | -0.04 | -1.12 | 3.57 | 3.58 | 3.515 | 69844 |
| 1782168000 | 3.57 | 0 | 0.00 | 3.57 | 3.61 | 3.57 | 32996 |
| 1781822400 | 3.57 | -0.06 | -1.65 | 3.64 | 3.65 | 3.55 | 54470 |
| 1781736000 | 3.63 | -0.06 | -1.63 | 3.68 | 3.71 | 3.62 | 46227 |
| 1781649600 | 3.69 | -0.03 | -0.81 | 3.7 | 3.74 | 3.68 | 43180 |
| 1781563200 | 3.72 | -0.02 | -0.53 | 3.74 | 3.78 | 3.7 | 49567 |
| 1781304000 | 3.74 | 0 | 0.00 | 3.71 | 3.8 | 3.71 | 36044 |
| 1781217600 | 3.74 | 0.04 | 1.08 | 3.71 | 3.75 | 3.68 | 28713 |
| 1781131200 | 3.7 | 0 | 0.00 | 3.66 | 3.71 | 3.66 | 29740 |
| 1781044800 | 3.7 | 0.04 | 1.09 | 3.65 | 3.7 | 3.65 | 49663 |
| 1780958400 | 3.66 | -0.01 | -0.27 | 3.7 | 3.7 | 3.635 | 78812 |
| 1780699200 | 3.67 | -0.11 | -2.91 | 3.72 | 3.73 | 3.67 | 95181 |
| 1780612800 | 3.78 | 0.04 | 1.07 | 3.75 | 3.79 | 3.75 | 69564 |
| 1780526400 | 3.74 | -0.1 | -2.60 | 3.81 | 3.81 | 3.705 | 43728 |
| 1780440000 | 3.84 | 0.03 | 0.79 | 3.83 | 3.86 | 3.7839 | 76962 |
| 1780353600 | 3.81 | 0.04 | 1.06 | 3.74 | 3.81 | 3.73 | 21062 |
| 1780094400 | 3.77 | -0.04 | -1.05 | 3.8 | 3.803 | 3.745 | 54849 |
| 1780008000 | 3.81 | 0 | 0.00 | 3.82 | 3.82 | 3.7999 | 20672 |
| 1779921600 | 3.81 | -0.02 | -0.52 | 3.83 | 3.87 | 3.795 | 102574 |
| 1779835200 | 3.83 | 0.02 | 0.52 | 3.87 | 3.87 | 3.79 | 53599 |
| 1779489600 | 3.81 | -0.07 | -1.80 | 3.83 | 3.83 | 3.7703 | 36231 |
| 1779403200 | 3.88 | 0.09 | 2.37 | 3.8 | 3.88 | 3.78 | 77546 |
| 1779316800 | 3.79 | 0.07 | 1.88 | 3.75 | 3.82 | 3.74 | 56365 |
| 1779230400 | 3.72 | -0.03 | -0.80 | 3.73 | 3.79 | 3.685 | 79403 |
| 1779144000 | 3.75 | 0.02 | 0.54 | 3.75 | 3.755 | 3.67 | 72449 |
| 1778884800 | 3.73 | -0.08 | -2.10 | 3.73 | 3.77 | 3.706 | 62382 |
| 1778798400 | 3.81 | 0.07 | 1.87 | 3.79 | 3.8198 | 3.76 | 33607 |
| 1778712000 | 3.74 | -0.08 | -2.09 | 3.84 | 3.845 | 3.722 | 44971 |
| 1778625600 | 3.82 | -0.03 | -0.78 | 3.84 | 3.855 | 3.79 | 90363 |
| 1778539200 | 3.85 | 0.04 | 1.05 | 3.83 | 3.88 | 3.83 | 50764 |
| 1778280000 | 3.81 | -0.03 | -0.78 | 3.84 | 3.88 | 3.8 | 56308 |
| 1778193600 | 3.84 | 0 | 0.00 | 3.87 | 3.875 | 3.77 | 136468 |
| 1778107200 | 3.84 | -0.1 | -2.54 | 3.96 | 3.96 | 3.84 | 31067 |
| 1778020800 | 3.94 | 0.11 | 2.87 | 3.89 | 3.955 | 3.8402 | 72774 |
| 1777934400 | 3.83 | -0.05 | -1.29 | 3.89 | 3.9 | 3.79 | 76462 |
| 1777675200 | 3.88 | 0.07 | 1.84 | 3.81 | 3.98 | 3.81 | 32396 |
| 1777588800 | 3.81 | 0.01 | 0.26 | 3.81 | 3.86 | 3.76 | 127458 |
| 1777502400 | 3.8 | -0.04 | -1.04 | 3.8 | 3.83 | 3.74 | 132882 |
| 1777416000 | 3.84 | -0.03 | -0.78 | 3.83 | 3.87 | 3.7703 | 118421 |
| 1777329600 | 3.87 | -0.18 | -4.44 | 4.1 | 4.1 | 3.86 | 150029 |
| 1777070400 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.05 | 3.98 | 88417 |
| 1776984000 | 4.01 | -0.04 | -0.99 | 4.04 | 4.1 | 4.01 | 108738 |
| 1776897600 | 4.05 | 0 | 0.00 | 4.0599999 | 4.11 | 4.035 | 90881 |
| 1776811200 | 4.05 | 0.03 | 0.75 | 4.01 | 4.14 | 4.01 | 73620 |
| 1776724800 | 4.0199999 | -0.07 | -1.71 | 4.08 | 4.1 | 4.0199999 | 49094 |
| 1776465600 | 4.09 | 0.01 | 0.25 | 4.16 | 4.17 | 4.09 | 156135 |
| 1776379200 | 4.08 | -0.04 | -0.97 | 4.11 | 4.15 | 4.075 | 55784 |
| 1776292800 | 4.12 | -0.02 | -0.48 | 4.15 | 4.15 | 4.0917 | 40631 |
| 1776206400 | 4.14 | -0.02 | -0.48 | 4.2 | 4.22 | 4.12 | 69128 |
| 1776120000 | 4.16 | 0.04 | 0.97 | 4.1 | 4.19 | 4.1 | 43001 |
| 1775860800 | 4.12 | -0.06 | -1.44 | 4.17 | 4.2 | 4.11 | 47042 |
| 1775774400 | 4.18 | 0.05 | 1.21 | 4.1 | 4.22 | 4.1 | 110418 |
| 1775688000 | 4.13 | 0.07 | 1.72 | 4.1 | 4.17 | 4.09 | 88509 |
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
