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 | 0.445 | 0.507498431887 | 87.685 | 89.1853 | 86.32 | 13150153 | 87.8888647 | CS |
| 4 | 3.09 | 3.63358419567 | 85.04 | 89.1853 | 83.38 | 12062721 | 86.49827604 | CS |
| 12 | -5.87 | -6.24468085106 | 94 | 98.75 | 83.38 | 11473302 | 89.56579121 | CS |
| 26 | 7.83 | 9.75093399751 | 80.3 | 98.75 | 78.36 | 10508586 | 89.42244433 | CS |
| 52 | 15.13 | 20.7260273973 | 73 | 98.75 | 69.24 | 10137795 | 83.85208128 | CS |
| 156 | 14.26 | 19.3041830242 | 73.87 | 98.75 | 47.145 | 11060143 | 72.70375548 | CS |
| 260 | 13.8 | 18.5658549711 | 74.33 | 98.75 | 47.145 | 9905109 | 74.9282467 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 88.34 | 1.97 | 2.28 | 86.685 | 88.37 | 86.35 | 14285494 |
| 1782945600 | 86.37 | -1.4 | -1.60 | 88.045 | 88.045 | 86.32 | 9709895 |
| 1782859200 | 87.77 | -0.89 | -1.00 | 88.28 | 88.89 | 87.43 | 15744109 |
| 1782772800 | 88.66 | 0.1 | 0.11 | 88.995 | 89.1853 | 86.95 | 11203084 |
| 1782513600 | 88.56 | 0.86 | 0.98 | 87.93 | 88.56 | 87.65 | 15668733 |
| 1782427200 | 87.7 | 0.08 | 0.09 | 87.685 | 88.48 | 86.835 | 13424942 |
| 1782340800 | 87.62 | 1.19 | 1.38 | 86.74 | 87.68 | 86.37 | 14078245 |
| 1782254400 | 86.43 | 0.35 | 0.41 | 86.485 | 86.83 | 85.6605 | 17311232 |
| 1782168000 | 86.08 | -0.67 | -0.77 | 86.87 | 87.4 | 86.02 | 11540851 |
| 1781822400 | 86.75 | 1.02 | 1.19 | 85.83 | 87.58 | 85.67 | 19303021 |
| 1781736000 | 85.73 | -0.5 | -0.58 | 86.1 | 86.91 | 85.275 | 9588860 |
| 1781649600 | 86.23 | 0.11 | 0.13 | 86.25 | 87.385 | 85.87 | 10344379 |
| 1781563200 | 86.12 | 0.13 | 0.15 | 85.85 | 86.66 | 85.065 | 10286289 |
| 1781304000 | 85.99 | 1.15 | 1.36 | 85.185 | 86.02 | 84.88 | 9974846 |
| 1781217600 | 84.84 | -0.28 | -0.33 | 85.27 | 85.88 | 84.73 | 8639685 |
| 1781131200 | 85.12 | 0.29 | 0.34 | 85.29 | 85.33 | 84.51 | 9143560 |
| 1781044800 | 84.83 | 0.82 | 0.98 | 84.11 | 85.055 | 83.38 | 12218236 |
| 1780958400 | 84.01 | -1.83 | -2.13 | 85.71 | 86.16 | 83.983 | 9686344 |
| 1780699200 | 85.84 | 0.16 | 0.19 | 85.075 | 86.1 | 84.6102 | 11838449 |
| 1780612800 | 85.68 | 1.1 | 1.30 | 85.04 | 85.91 | 84.27 | 9486944 |
| 1780526400 | 84.58 | -1.1 | -1.28 | 85.66 | 86.3 | 84.52 | 11899528 |
| 1780440000 | 85.68 | 2.02 | 2.41 | 84.285 | 85.76 | 84.11 | 11714070 |
| 1780353600 | 83.66 | -3.35 | -3.85 | 85.888 | 86.2 | 83.57 | 14190389 |
| 1780094400 | 87.01 | -0.24 | -0.28 | 87.13 | 87.21 | 85.69 | 25352046 |
| 1780008000 | 87.25 | -0.4 | -0.46 | 87.71 | 88.46 | 87.03 | 12973889 |
| 1779921600 | 87.65 | 0 | 0.00 | 87.23 | 88.09 | 86.9288 | 10860870 |
| 1779835200 | 87.65 | -0.9 | -1.02 | 88.97 | 89.5 | 87.53 | 11766237 |
| 1779489600 | 88.55 | -1.14 | -1.27 | 89.81 | 89.84 | 87.95 | 10759733 |
| 1779403200 | 89.69 | 1.42 | 1.61 | 89.31 | 89.85 | 88.46 | 12506144 |
| 1779316800 | 88.27 | -1.79 | -1.99 | 90.21 | 90.69 | 88.09 | 15749757 |
| 1779230400 | 90.06 | 1.02 | 1.15 | 88.95 | 90.27 | 87.36 | 26334898 |
| 1779144000 | 89.04 | -4.32 | -4.63 | 91.115 | 91.6 | 86.63 | 40189967 |
| 1778884800 | 93.36 | -2.32 | -2.42 | 94.82 | 95.075 | 92.7 | 11421814 |
| 1778798400 | 95.68 | 0.83 | 0.88 | 94.78 | 95.72 | 94.21 | 6130790 |
| 1778712000 | 94.85 | 0.26 | 0.27 | 94.1 | 95.395 | 93.32 | 6777554 |
| 1778625600 | 94.59 | -0.25 | -0.26 | 94.71 | 95.08 | 93.595 | 6924855 |
| 1778539200 | 94.84 | 1.74 | 1.87 | 94 | 95.8 | 94 | 7214151 |
| 1778280000 | 93.1 | -0.22 | -0.24 | 93.88 | 94.37 | 92.58 | 6232821 |
| 1778193600 | 93.32 | -2.07 | -2.17 | 94.47 | 94.85 | 92.72 | 9758671 |
| 1778107200 | 95.39 | -0.89 | -0.92 | 96.13 | 96.71 | 95.015 | 8323826 |
| 1778020800 | 96.28 | 0.77 | 0.81 | 95.93 | 97.06 | 95.3 | 7188652 |
| 1777934400 | 95.51 | -1.44 | -1.49 | 96.2 | 96.83 | 94.98 | 6809322 |
| 1777675200 | 96.95 | -0.93 | -0.95 | 98.13 | 98.75 | 96.675 | 7109047 |
| 1777588800 | 97.88 | 3.71 | 3.94 | 94.585 | 98.025 | 94.44 | 17528913 |
| 1777502400 | 94.17 | -2.34 | -2.42 | 96.58 | 97 | 93.66 | 9190968 |
| 1777416000 | 96.51 | 1.68 | 1.77 | 96.13 | 96.615 | 95.15 | 7245225 |
| 1777329600 | 94.83 | -0.45 | -0.47 | 95.855 | 96.9 | 94.77 | 7772673 |
| 1777070400 | 95.28 | -0.97 | -1.01 | 97.25 | 97.63 | 95.14 | 9764947 |
| 1776984000 | 96.25 | 6.25 | 6.94 | 92.59 | 96.7 | 92.32 | 17534795 |
| 1776897600 | 90 | -0.6 | -0.66 | 91.45 | 92.18 | 89.9 | 9477902 |
| 1776811200 | 90.6 | -1.41 | -1.53 | 92.5 | 92.59 | 90.56 | 8626851 |
| 1776724800 | 92.01 | 0.03 | 0.03 | 92.08 | 93.08 | 91.57 | 7734733 |
| 1776465600 | 91.98 | 0.15 | 0.16 | 91.06 | 92.015 | 90.46 | 8151465 |
| 1776379200 | 91.83 | 0.59 | 0.65 | 91.07 | 91.86 | 90.57 | 7734943 |
| 1776292800 | 91.24 | -0.07 | -0.08 | 90.34 | 91.29 | 89.98 | 9154435 |
| 1776206400 | 91.31 | -0.99 | -1.07 | 91.69 | 91.865 | 90.58 | 9373812 |
| 1776120000 | 92.3 | -1.78 | -1.89 | 93.89 | 94.04 | 91.93 | 6113590 |
| 1775860800 | 94.08 | -0.4 | -0.42 | 94.4 | 94.82 | 93.92 | 5314416 |
| 1775774400 | 94.48 | 0.31 | 0.33 | 94 | 96.205 | 93.9675 | 7351118 |
| 1775688000 | 94.17 | 0.5 | 0.53 | 93.25 | 94.335 | 92.02 | 6913869 |
| 1775601600 | 93.67 | 0.94 | 1.01 | 92.87 | 93.67 | 92.1605 | 6104701 |
| 1775515200 | 92.73 | -0.42 | -0.45 | 92.925 | 93.655 | 92.53 | 4777952 |
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
