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 | -0.21 | -1.04425658876 | 20.11 | 20.2515 | 19.49 | 44285 | 19.82388103 | CS |
| 4 | 0.03 | 0.150981378963 | 19.87 | 20.33 | 19.49 | 36233 | 20.0134013 | CS |
| 12 | 0.04 | 0.201409869084 | 19.86 | 20.84 | 19.49 | 25963 | 20.15963125 | CS |
| 26 | -1.21 | -5.7318806253 | 21.11 | 21.77 | 19.47 | 23756 | 20.53402883 | CS |
| 52 | -0.79 | -3.81826969551 | 20.69 | 23.14 | 19.47 | 24974 | 21.06657168 | CS |
| 156 | -2.3 | -10.3603603604 | 22.2 | 25.1627 | 19.43 | 23072 | 21.94322796 | CS |
| 260 | -8.14 | -29.029957204 | 28.04 | 28.52 | 19.43 | 23500 | 22.9896541 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 19.88 | 0.03 | 0.15 | 19.91 | 19.95 | 19.84585 | 36692 |
| 1782945600 | 19.85 | 0.12 | 0.61 | 19.71 | 19.94 | 19.67 | 19770 |
| 1782859200 | 19.73 | 0.11 | 0.56 | 19.69 | 19.83 | 19.49 | 101829 |
| 1782772800 | 19.62 | -0.37 | -1.85 | 19.72 | 19.76 | 19.575 | 27866 |
| 1782513600 | 19.99 | -0.05 | -0.25 | 20.01 | 20.0777 | 19.915 | 16534 |
| 1782427200 | 20.04 | -0.04 | -0.20 | 20.11 | 20.2515 | 20 | 55424 |
| 1782340800 | 20.08 | -0.03 | -0.15 | 20.21 | 20.25 | 20.08 | 23177 |
| 1782254400 | 20.11 | -0.01 | -0.05 | 20.07 | 20.205 | 20.07 | 34471 |
| 1782168000 | 20.12 | -0.2 | -0.98 | 20.25 | 20.3299 | 20.07 | 25317 |
| 1781822400 | 20.32 | 0.12 | 0.59 | 20.21 | 20.33 | 20.1301 | 86997 |
| 1781736000 | 20.2 | -0.06 | -0.30 | 20.3 | 20.305 | 20.2 | 58213 |
| 1781649600 | 20.26 | 0.15 | 0.75 | 20.08 | 20.26 | 20.08 | 61035 |
| 1781563200 | 20.11 | 0.15 | 0.75 | 20.01 | 20.17 | 19.98 | 26181 |
| 1781304000 | 19.96 | -0.01 | -0.05 | 20.01 | 20.08 | 19.92 | 18197 |
| 1781217600 | 19.97 | 0.18 | 0.91 | 19.9 | 20.01 | 19.81 | 26230 |
| 1781131200 | 19.79 | -0.04 | -0.20 | 19.84 | 19.9099 | 19.77 | 26246 |
| 1781044800 | 19.83 | 0.01 | 0.05 | 19.84 | 19.89 | 19.72 | 15685 |
| 1780958400 | 19.82 | -0.06 | -0.30 | 19.85 | 19.9309 | 19.8029 | 19485 |
| 1780699200 | 19.88 | 0 | 0.00 | 19.85 | 20.0399 | 19.8 | 22209 |
| 1780612800 | 19.88 | 0.02 | 0.10 | 19.87 | 20.05 | 19.87 | 23557 |
| 1780526400 | 19.86 | -0.17 | -0.85 | 20.05 | 20.1499 | 19.855 | 35433 |
| 1780440000 | 20.03 | -0.15 | -0.74 | 20.09 | 20.2147 | 19.99 | 32574 |
| 1780353600 | 20.18 | 0.15 | 0.75 | 20.01 | 20.2 | 19.92 | 69785 |
| 1780094400 | 20.03 | -0.19 | -0.94 | 20.23 | 20.3 | 19.94 | 72529 |
| 1780008000 | 20.22 | -0.06 | -0.30 | 20.34 | 20.42 | 20.18 | 30800 |
| 1779921600 | 20.28 | -0.19 | -0.93 | 20.35 | 20.43 | 20.2327 | 31442 |
| 1779835200 | 20.47 | 0.21 | 1.04 | 20.26 | 20.494 | 20.26 | 17583 |
| 1779489600 | 20.26 | -0.09 | -0.45 | 20.36 | 20.44 | 20.25 | 36900 |
| 1779403200 | 20.3513 | -0.05 | -0.24 | 20.33 | 20.47 | 20.3 | 12219 |
| 1779316800 | 20.4 | 0.09 | 0.44 | 20.38 | 20.47 | 20.29 | 13139 |
| 1779230400 | 20.31 | -0.16 | -0.78 | 20.39 | 20.41 | 20.31 | 21886 |
| 1779144000 | 20.47 | -0.04 | -0.20 | 20.51 | 20.5799 | 20.43 | 10051 |
| 1778884800 | 20.51 | -0.29 | -1.39 | 20.71 | 20.71 | 20.51 | 17616 |
| 1778798400 | 20.8 | 0.1 | 0.48 | 20.73 | 20.8 | 20.7 | 14698 |
| 1778712000 | 20.7 | -0.04 | -0.17 | 20.84 | 20.84 | 20.69 | 7351 |
| 1778625600 | 20.7351 | -0.02 | -0.12 | 20.75 | 20.775 | 20.68 | 14820 |
| 1778539200 | 20.76 | 0.07 | 0.34 | 20.7 | 20.805 | 20.7 | 16500 |
| 1778280000 | 20.69 | 0.03 | 0.15 | 20.73 | 20.73 | 20.6 | 15270 |
| 1778193600 | 20.66 | 0.1 | 0.49 | 20.64 | 20.71 | 20.5492 | 20743 |
| 1778107200 | 20.5601 | 0.01 | 0.05 | 20.7 | 20.71 | 20.5201 | 10404 |
| 1778020800 | 20.55 | 0.1 | 0.49 | 20.56 | 20.64 | 20.415 | 21706 |
| 1777934400 | 20.45 | 0.04 | 0.20 | 20.45 | 20.56 | 20.3401 | 20595 |
| 1777675200 | 20.41 | 0.2 | 0.99 | 20.3 | 20.42 | 20.2479 | 14729 |
| 1777588800 | 20.21 | 0.09 | 0.45 | 20.15 | 20.34 | 20.12 | 25498 |
| 1777502400 | 20.12 | -0.07 | -0.35 | 20.22 | 20.2707 | 20.07 | 10284 |
| 1777416000 | 20.19 | -0.1 | -0.49 | 20.29 | 20.29 | 20.13 | 15066 |
| 1777329600 | 20.29 | 0.07 | 0.35 | 20.32 | 20.38 | 20.25 | 26991 |
| 1777070400 | 20.22 | -0.05 | -0.25 | 20.25 | 20.42 | 20.2 | 10548 |
| 1776984000 | 20.2701 | -0.15 | -0.73 | 20.46 | 20.46 | 20.2528 | 13273 |
| 1776897600 | 20.42 | 0.17 | 0.84 | 20.33 | 20.4686 | 20.29 | 17016 |
| 1776811200 | 20.25 | 0.05 | 0.25 | 20.21 | 20.3199 | 20.1615 | 14753 |
| 1776724800 | 20.2 | -0.16 | -0.79 | 20.44 | 20.46 | 20.2 | 13146 |
| 1776465600 | 20.36 | 0.02 | 0.10 | 20.45 | 20.515 | 20.36 | 8644 |
| 1776379200 | 20.34 | -0.09 | -0.44 | 20.49 | 20.5999 | 20.33 | 17835 |
| 1776292800 | 20.43 | 0.15 | 0.74 | 20.36 | 20.5 | 20.29 | 17591 |
| 1776206400 | 20.28 | 0.13 | 0.65 | 20.22 | 20.34 | 20.1224 | 14909 |
| 1776120000 | 20.1496 | 0.17 | 0.85 | 19.98 | 20.18 | 19.8954 | 20294 |
| 1775860800 | 19.98 | 0.03 | 0.15 | 20.02 | 20.05 | 19.92 | 10994 |
| 1775774400 | 19.95 | 0.15 | 0.76 | 19.86 | 20.02 | 19.8301 | 21826 |
| 1775688000 | 19.8 | 0.06 | 0.30 | 19.91 | 20.07 | 19.76 | 14973 |
| 1775601600 | 19.74 | -0.02 | -0.10 | 19.8 | 19.8499 | 19.7 | 14762 |
| 1775515200 | 19.76 | 0.08 | 0.41 | 19.67 | 19.86 | 19.65 | 24777 |
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
