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 | -0.98 | -2.00984413454 | 48.76 | 49.68 | 46.21 | 17440 | 47.61200659 | CS |
| 4 | -5.75 | -10.7416402018 | 53.53 | 53.5999 | 46.21 | 16141 | 50.11450342 | CS |
| 12 | -0.33 | -0.68592808148 | 48.11 | 54.58 | 46.21 | 12386 | 50.08117548 | CS |
| 26 | 0.22 | 0.462573591253 | 47.56 | 59.4209 | 44.25 | 12311 | 51.05079938 | CS |
| 52 | 7.25 | 17.8879842092 | 40.53 | 59.4209 | 35.43 | 11046 | 47.80929352 | CS |
| 156 | 11.24 | 30.7608100712 | 36.54 | 59.4209 | 25.19 | 12716 | 36.59109371 | CS |
| 260 | 22.73 | 90.7385229541 | 25.05 | 63.19 | 23.3 | 15948 | 38.37031791 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 46.98 | -0.36 | -0.76 | 47.3 | 47.5 | 46.26 | 25762 |
| 1783464000 | 47.34 | -0.95 | -1.97 | 48.69 | 48.69 | 47.17 | 15221 |
| 1783377600 | 48.29 | -0.11 | -0.23 | 48.04 | 48.425 | 46.9 | 20492 |
| 1783032000 | 48.4 | -0.15 | -0.31 | 48.76 | 49.68 | 48.22 | 8285 |
| 1782945600 | 48.55 | -1.5 | -3.00 | 50.49 | 50.75 | 48.55 | 11180 |
| 1782859200 | 50.05 | -0.1 | -0.20 | 49.65 | 50.75 | 49.65 | 11171 |
| 1782772800 | 50.15 | -1.56 | -3.02 | 51.56 | 51.56 | 49.67 | 13142 |
| 1782513600 | 51.71 | 0 | 0.00 | 52.05 | 52.32 | 50.945 | 59760 |
| 1782427200 | 51.71 | -0.08 | -0.15 | 51.79 | 52.535 | 51 | 13067 |
| 1782340800 | 51.79 | 0.51 | 0.99 | 51.11 | 53.14 | 50.6 | 20125 |
| 1782254400 | 51.28 | 0.79 | 1.56 | 50.56 | 51.76 | 50.35 | 11521 |
| 1782168000 | 50.49 | 0.62 | 1.24 | 49.9 | 50.52 | 48.51 | 15039 |
| 1781822400 | 49.87 | 0.52 | 1.05 | 49.7 | 51.065 | 48.35 | 21629 |
| 1781736000 | 49.35 | -0.84 | -1.67 | 49.91 | 50.74 | 48.54 | 16623 |
| 1781649600 | 50.19 | -1.85 | -3.55 | 51.75 | 52.84 | 50.19 | 10803 |
| 1781563200 | 52.04 | -1.29 | -2.42 | 53.5 | 53.5 | 52.02 | 5935 |
| 1781304000 | 53.33 | 0.78 | 1.48 | 52.99 | 53.5999 | 52.685 | 3614 |
| 1781217600 | 52.55 | -0.4 | -0.76 | 53.53 | 53.53 | 52.0501 | 7170 |
| 1781131200 | 52.95 | 0.78 | 1.50 | 52.64 | 53.69 | 52.53 | 9436 |
| 1781044800 | 52.17 | -0.28 | -0.53 | 52.69 | 53.7 | 52.17 | 7343 |
| 1780958400 | 52.45 | -0.76 | -1.43 | 53.77 | 54.58 | 52.0301 | 13516 |
| 1780699200 | 53.21 | 1.2 | 2.31 | 52.05 | 53.62 | 51.815 | 13185 |
| 1780612800 | 52.01 | 1.1 | 2.16 | 51.47 | 52.2 | 50.02 | 19676 |
| 1780526400 | 50.91 | 0.45 | 0.89 | 50.18 | 51.01 | 50.02 | 13057 |
| 1780440000 | 50.46 | 0.1 | 0.20 | 49.82 | 51.625 | 49.49 | 7784 |
| 1780353600 | 50.36 | -0.24 | -0.47 | 50.02 | 51.2 | 49.71 | 11426 |
| 1780094400 | 50.6 | -0.13 | -0.26 | 51.15 | 51.19 | 50.01 | 14316 |
| 1780008000 | 50.73 | 0.51 | 1.02 | 50.22 | 50.94 | 49.13 | 7268 |
| 1779921600 | 50.22 | 0.91 | 1.85 | 49.55 | 50.535 | 48.775 | 8395 |
| 1779835200 | 49.31 | 0.32 | 0.65 | 49.54 | 49.79 | 49.1 | 12498 |
| 1779489600 | 48.99 | -0.47 | -0.95 | 49.72 | 49.72 | 48.75 | 10293 |
| 1779403200 | 49.46 | 0.17 | 0.34 | 49 | 49.87 | 48.5 | 16798 |
| 1779316800 | 49.29 | 0.33 | 0.67 | 48.71 | 49.475 | 48.5 | 12020 |
| 1779230400 | 48.96 | 0.36 | 0.74 | 48.75 | 49.3 | 48.6 | 5600 |
| 1779144000 | 48.6 | -0.79 | -1.60 | 49.33 | 49.7974 | 48.6 | 5273 |
| 1778884800 | 49.39 | -1.76 | -3.44 | 50.99 | 50.99 | 49.14 | 14005 |
| 1778798400 | 51.15 | 2.42 | 4.97 | 49.29 | 51.2 | 48.73 | 12585 |
| 1778712000 | 48.73 | -0.59 | -1.20 | 48.5 | 49.29 | 48.5 | 18556 |
| 1778625600 | 49.32 | -0.69 | -1.38 | 49.87 | 50.9 | 49.32 | 12651 |
| 1778539200 | 50.01 | -0.36 | -0.71 | 50.16 | 50.65 | 49.75 | 8263 |
| 1778280000 | 50.37 | -1.74 | -3.34 | 52.15 | 52.15 | 50.37 | 10757 |
| 1778193600 | 52.11 | 1.37 | 2.70 | 49.81 | 52.695 | 49.22 | 18319 |
| 1778107200 | 50.74 | 1.63 | 3.32 | 50.25 | 51.465 | 50.03 | 20767 |
| 1778020800 | 49.11 | 1.1 | 2.29 | 47.73 | 50.0299 | 47.73 | 6291 |
| 1777934400 | 48.01 | -0.04 | -0.08 | 47.53 | 49.57 | 47.51 | 11898 |
| 1777675200 | 48.05 | -0.13 | -0.27 | 48.27 | 48.34 | 47.9 | 4139 |
| 1777588800 | 48.18 | -0.69 | -1.41 | 48.3 | 48.35 | 47.57 | 9499 |
| 1777502400 | 48.87 | -0.93 | -1.87 | 49.37 | 49.6 | 47.74 | 5857 |
| 1777416000 | 49.8 | -0.21 | -0.42 | 50.03 | 50.62 | 48.55 | 8958 |
| 1777329600 | 50.01 | -0.35 | -0.69 | 51.19 | 51.19 | 49.86 | 9431 |
| 1777070400 | 50.36 | 2.17 | 4.50 | 47.63 | 50.84 | 47.63 | 8401 |
| 1776984000 | 48.19 | 0.34 | 0.71 | 47.48 | 48.205 | 47.48 | 5201 |
| 1776897600 | 47.85 | 0.55 | 1.16 | 47.16 | 48.485 | 47.16 | 5949 |
| 1776811200 | 47.3 | -1.22 | -2.51 | 48.27 | 48.97 | 47.3 | 5436 |
| 1776724800 | 48.52 | -0.14 | -0.29 | 49.23 | 49.81 | 48.52 | 7956 |
| 1776465600 | 48.66 | 0.94 | 1.97 | 48 | 49.51 | 48 | 8790 |
| 1776379200 | 47.72 | -0.88 | -1.81 | 48.11 | 48.97 | 46.98 | 13896 |
| 1776292800 | 48.6 | -0.81 | -1.64 | 49.24 | 50 | 47 | 20994 |
| 1776206400 | 49.41 | -1.3 | -2.56 | 50.49 | 51.352 | 49.41 | 17242 |
| 1776120000 | 50.71 | -0.53 | -1.03 | 51 | 52.92 | 50.71 | 7112 |
| 1775860800 | 51.24 | -0.56 | -1.08 | 51.8 | 51.9 | 50.89 | 5006 |
| 1775774400 | 51.8 | 0.89 | 1.75 | 50.57 | 52.55 | 50.57 | 9797 |
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
