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 | 1.99 | 3.8920398983 | 51.13 | 53.88 | 49.8903 | 4854422 | 52.27576415 | CS |
| 4 | 5.96 | 12.6378286684 | 47.16 | 53.88 | 45.72 | 5797367 | 48.66478012 | CS |
| 12 | -0.59 | -1.09849190095 | 53.71 | 54.71 | 44.82 | 4385096 | 48.9028751 | CS |
| 26 | -12.24 | -18.7270501836 | 65.36 | 72.41 | 44.82 | 4400342 | 55.13345872 | CS |
| 52 | -21.53 | -28.8412592096 | 74.65 | 74.95 | 44.82 | 3443234 | 59.82620531 | CS |
| 156 | -33.88 | -38.9425287356 | 87 | 90.45 | 44.82 | 2442791 | 67.45834267 | CS |
| 260 | -35.47 | -40.0383790496 | 88.59 | 107.35 | 44.82 | 1994431 | 72.59115824 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 53.45 | 0.54 | 1.02 | 52.96 | 53.88 | 52.55 | 4517746 |
| 1782945600 | 52.91 | 2.49 | 4.94 | 51.06 | 52.93 | 51.06 | 5565199 |
| 1782859200 | 50.42 | -1.64 | -3.15 | 51.89 | 51.89 | 49.8903 | 4158808 |
| 1782772800 | 52.06 | 1.01 | 1.98 | 51.13 | 52.4 | 50.81 | 5175935 |
| 1782513600 | 51.05 | 2.7 | 5.58 | 49 | 51.17 | 48.75 | 7238547 |
| 1782427200 | 48.35 | 0.75 | 1.58 | 49.63 | 50.28 | 48.07 | 8743657 |
| 1782340800 | 47.6 | 0.22 | 0.46 | 47.22 | 48.64 | 47.22 | 11173278 |
| 1782254400 | 47.38 | 1.65 | 3.61 | 46.53 | 47.62 | 46.4 | 6065643 |
| 1782168000 | 45.73 | -0.91 | -1.95 | 46.8 | 47.04 | 45.72 | 5994793 |
| 1781822400 | 46.64 | 0.15 | 0.32 | 46.33 | 47.17 | 45.9 | 15638206 |
| 1781736000 | 46.49 | -0.7 | -1.48 | 46.95 | 47.58 | 45.86 | 4710379 |
| 1781649600 | 47.19 | -0.68 | -1.42 | 47.93 | 48.385 | 46.885 | 3510118 |
| 1781563200 | 47.87 | -1.08 | -2.21 | 48.61 | 48.935 | 47.45 | 3797553 |
| 1781304000 | 48.95 | -0.28 | -0.57 | 49.1 | 49.33 | 48.56 | 2672179 |
| 1781217600 | 49.23 | -0.46 | -0.93 | 49.68 | 49.87 | 48.995 | 3509292 |
| 1781131200 | 49.69 | 1.06 | 2.18 | 48.68 | 50.145 | 48.5 | 4142953 |
| 1781044800 | 48.63 | 1.02 | 2.14 | 47.61 | 49.49 | 47.51 | 3848316 |
| 1780958400 | 47.61 | 0.37 | 0.78 | 47.16 | 47.91 | 46.75 | 3889996 |
| 1780699200 | 47.24 | 0.62 | 1.33 | 47.03 | 47.9 | 46.5054 | 2969982 |
| 1780612800 | 46.62 | 0.33 | 0.71 | 47.4 | 47.59 | 46.25 | 3084834 |
| 1780526400 | 46.29 | 0.14 | 0.30 | 46.16 | 47.08 | 45.85 | 4111022 |
| 1780440000 | 46.15 | -0.43 | -0.92 | 46.58 | 46.9695 | 45.53 | 4473686 |
| 1780353600 | 46.58 | -0.79 | -1.67 | 47 | 47.37 | 46.2 | 3021763 |
| 1780094400 | 47.37 | 0.54 | 1.15 | 47.52 | 48.445 | 46.37 | 8294703 |
| 1780008000 | 46.83 | -0.72 | -1.51 | 47.51 | 47.59 | 46.76 | 3527118 |
| 1779921600 | 47.55 | 0.73 | 1.56 | 47.26 | 48.09 | 47.18 | 3416807 |
| 1779835200 | 46.82 | -0.98 | -2.05 | 47.65 | 47.73 | 46.38 | 4211944 |
| 1779489600 | 47.8 | 0.84 | 1.79 | 47.03 | 47.98 | 47.02 | 2677234 |
| 1779403200 | 46.96 | 0.26 | 0.56 | 46.32 | 47.21 | 45.74 | 2831772 |
| 1779316800 | 46.7 | -0.55 | -1.16 | 47.3 | 47.3 | 46.18 | 2615247 |
| 1779230400 | 47.25 | 0.55 | 1.18 | 46.96 | 47.78 | 46.14 | 2930111 |
| 1779144000 | 46.7 | 0.35 | 0.76 | 46.47 | 47.34 | 46.34 | 3771842 |
| 1778884800 | 46.35 | -0.16 | -0.34 | 46.955 | 47.12 | 45.75 | 3331828 |
| 1778798400 | 46.51 | 0.91 | 2.00 | 45.96 | 47.16 | 45.85 | 3597885 |
| 1778712000 | 45.6 | -1.23 | -2.63 | 46.55 | 46.55 | 44.82 | 4105166 |
| 1778625600 | 46.83 | -0.24 | -0.51 | 47.2 | 47.7 | 46.8 | 3769625 |
| 1778539200 | 47.07 | -1.25 | -2.59 | 48.49 | 48.93 | 46.82 | 4416010 |
| 1778280000 | 48.32 | 0.42 | 0.88 | 48.12 | 49.08 | 48.07 | 3860926 |
| 1778193600 | 47.9 | -0.59 | -1.22 | 48.08 | 48.6 | 47.7 | 4844385 |
| 1778107200 | 48.49 | 0 | 0.00 | 49.2 | 49.45 | 48.41 | 3956092 |
| 1778020800 | 48.49 | 0.47 | 0.98 | 47.9 | 49.15 | 47.3 | 2898353 |
| 1777934400 | 48.02 | -2.22 | -4.42 | 50.1 | 50.1 | 48 | 3853525 |
| 1777675200 | 50.24 | -0.6 | -1.18 | 51 | 51.3 | 49.98 | 2913474 |
| 1777588800 | 50.84 | 0.3 | 0.59 | 50.72 | 51.1499 | 50.03 | 4591206 |
| 1777502400 | 50.54 | -0.6 | -1.17 | 51.22 | 51.39 | 49.975 | 2746709 |
| 1777416000 | 51.14 | 0.74 | 1.47 | 51.22 | 51.81 | 50.63 | 3045254 |
| 1777329600 | 50.4 | -1.13 | -2.19 | 51.28 | 51.85 | 50.2078 | 3792564 |
| 1777070400 | 51.53 | -0.36 | -0.69 | 51.89 | 52.53 | 51.3 | 2023920 |
| 1776984000 | 51.89 | 0.42 | 0.82 | 51.8 | 52.35 | 51.4 | 2714423 |
| 1776897600 | 51.47 | -0.51 | -0.98 | 52.04 | 52.59 | 51.225 | 3352540 |
| 1776811200 | 51.98 | -0.87 | -1.65 | 52.84 | 53.05 | 51.67 | 3238389 |
| 1776724800 | 52.85 | -1.48 | -2.72 | 53.68 | 53.695 | 52.28 | 4950713 |
| 1776465600 | 54.33 | 1.06 | 1.99 | 53.04 | 54.5 | 53.01 | 3678920 |
| 1776379200 | 53.27 | -0.07 | -0.13 | 53.46 | 53.99 | 52.635 | 3972146 |
| 1776292800 | 53.34 | -0.5 | -0.93 | 53.69 | 53.85 | 52.8817 | 3515132 |
| 1776206400 | 53.84 | -0.27 | -0.50 | 53.99 | 54.7 | 53.18 | 4575585 |
| 1776120000 | 54.11 | 0.4 | 0.74 | 53.71 | 54.71 | 52.84 | 5915022 |
| 1775860800 | 53.71 | 2.27 | 4.41 | 51.69 | 53.91 | 51.5675 | 7438659 |
| 1775774400 | 51.44 | 0.93 | 1.84 | 50.3 | 51.619 | 49.65 | 5977115 |
| 1775688000 | 50.51 | -0.51 | -1.00 | 51.68 | 51.9778 | 50.39 | 6058965 |
| 1775601600 | 51.02 | 0.22 | 0.43 | 50.83 | 51.5 | 50.5 | 4198040 |
| 1775515200 | 50.8 | 1.95 | 3.99 | 48.79 | 51.09 | 48.58 | 5924182 |
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
