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 | -0.7 | -1.47213459516 | 47.55 | 48.06 | 46.85 | 4430451 | 47.31845147 | CS |
| 4 | 0.13 | 0.278253424658 | 46.72 | 49.21 | 46.17 | 4806535 | 47.5189073 | CS |
| 12 | -0.19 | -0.403911564626 | 47.04 | 49.21 | 45.09 | 4758774 | 47.41904134 | CS |
| 26 | 5.26 | 12.6472709786 | 41.59 | 49.21 | 41.44 | 4337783 | 46.46048286 | CS |
| 52 | 7.56 | 19.2415372868 | 39.29 | 49.21 | 38.45 | 4197943 | 44.2737192 | CS |
| 156 | 19.57 | 71.7375366569 | 27.28 | 49.21 | 22.86 | 4341099 | 35.54043766 | CS |
| 260 | 21.93 | 88.0016051364 | 24.92 | 49.21 | 22.86 | 4264574 | 32.41962895 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 47.49 | 0.44 | 0.94 | 47.37 | 48.06 | 47.37 | 3017120 |
| 1783377600 | 47.05 | -0.77 | -1.61 | 47.68 | 47.85 | 47.02 | 3933324 |
| 1783032000 | 47.82 | 0.95 | 2.03 | 47.34 | 47.82 | 46.975 | 5651322 |
| 1782945600 | 46.87 | -0.68 | -1.43 | 47.55 | 47.7 | 46.86 | 5120037 |
| 1782859200 | 47.55 | -0.6 | -1.25 | 47.65 | 48.24 | 47.495 | 8464039 |
| 1782772800 | 48.15 | -0.93 | -1.89 | 48.81 | 49.21 | 47.94 | 6619150 |
| 1782513600 | 49.08 | 1.27 | 2.66 | 48.18 | 49.08 | 48.06 | 6583970 |
| 1782427200 | 47.81 | 0.18 | 0.38 | 47.99 | 48.38 | 47.525 | 5648735 |
| 1782340800 | 47.63 | 0.37 | 0.78 | 47.22 | 47.68 | 47.07 | 4257741 |
| 1782254400 | 47.26 | -0.37 | -0.78 | 47.21 | 47.74 | 46.17 | 6336055 |
| 1782168000 | 47.63 | 0.37 | 0.78 | 46.94 | 47.895 | 46.59 | 3861720 |
| 1781822400 | 47.26 | 0.49 | 1.05 | 47.13 | 47.4099 | 46.84 | 6123660 |
| 1781736000 | 46.77 | -0.95 | -1.99 | 47.41 | 47.875 | 46.515 | 5522663 |
| 1781649600 | 47.72 | 0.25 | 0.53 | 47.64 | 48.08 | 47.44 | 2418178 |
| 1781563200 | 47.47 | 0.26 | 0.55 | 47.05 | 47.8 | 46.93 | 3521985 |
| 1781304000 | 47.21 | 0.59 | 1.27 | 46.8 | 47.32 | 46.8 | 3029074 |
| 1781217600 | 46.62 | -0.01 | -0.02 | 46.89 | 47.25 | 46.52 | 3210835 |
| 1781131200 | 46.63 | 0.3 | 0.65 | 46.72 | 46.72 | 46.27 | 3198018 |
| 1781044800 | 46.33 | 0.48 | 1.05 | 46.1 | 46.575 | 45.86 | 2752275 |
| 1780958400 | 45.85 | -0.76 | -1.63 | 46.79 | 46.79 | 45.69 | 3321767 |
| 1780699200 | 46.61 | 0.76 | 1.66 | 46.02 | 46.855 | 45.95 | 2949675 |
| 1780612800 | 45.85 | 0.32 | 0.70 | 45.75 | 45.93 | 45.15 | 3447761 |
| 1780526400 | 45.53 | -0.33 | -0.72 | 45.97 | 46.575 | 45.53 | 4298390 |
| 1780440000 | 45.86 | 0.76 | 1.69 | 45.215 | 45.87 | 45.09 | 3133938 |
| 1780353600 | 45.1 | -1.12 | -2.42 | 45.78 | 45.87 | 45.1 | 3377158 |
| 1780094400 | 46.22 | -0.55 | -1.18 | 46.63 | 46.8799 | 46.08 | 4476634 |
| 1780008000 | 46.77 | -0.7 | -1.47 | 47.41 | 47.675 | 46.605 | 3301167 |
| 1779921600 | 47.47 | -0.33 | -0.69 | 47.69 | 47.86 | 47.36 | 2502472 |
| 1779835200 | 47.8 | -0.05 | -0.10 | 48 | 48.05 | 47.64 | 3165605 |
| 1779489600 | 47.85 | 0.14 | 0.29 | 47.81 | 47.92 | 47.375 | 2489793 |
| 1779403200 | 47.71 | 0.69 | 1.47 | 47.18 | 47.85 | 47.1 | 4472114 |
| 1779316800 | 47.02 | -0.4 | -0.84 | 47.84 | 47.9025 | 47.02 | 5350051 |
| 1779230400 | 47.42 | 0.87 | 1.87 | 46.46 | 47.685 | 46.2 | 4539767 |
| 1779144000 | 46.55 | 0.25 | 0.54 | 46.7 | 46.99 | 46.21 | 3829636 |
| 1778884800 | 46.3 | -1.12 | -2.36 | 47.16 | 47.255 | 46.155 | 3908455 |
| 1778798400 | 47.42 | 0.37 | 0.79 | 46.92 | 47.435 | 46.89 | 2885109 |
| 1778712000 | 47.05 | -0.14 | -0.30 | 47.03 | 47.305 | 46.625 | 2684981 |
| 1778625600 | 47.19 | 0.16 | 0.34 | 46.97 | 47.485 | 46.81 | 4191207 |
| 1778539200 | 47.03 | 0.31 | 0.66 | 47.07 | 47.465 | 46.875 | 5071268 |
| 1778280000 | 46.72 | -0.3 | -0.64 | 47.24 | 47.3 | 46.655 | 3849340 |
| 1778193600 | 47.02 | -0.49 | -1.03 | 47.38 | 47.56 | 46.58 | 6155427 |
| 1778107200 | 47.51 | -0.68 | -1.41 | 48.305 | 48.64 | 46.95 | 12195250 |
| 1778020800 | 48.19 | 0.11 | 0.23 | 48.17 | 48.705 | 47.985 | 5272921 |
| 1777934400 | 48.08 | 0 | 0.00 | 47.91 | 48.38 | 47.68 | 5654291 |
| 1777675200 | 48.08 | -0.2 | -0.41 | 48.3 | 48.98 | 48 | 4686797 |
| 1777588800 | 48.28 | 0.1 | 0.21 | 48.15 | 48.915 | 47.29 | 10098742 |
| 1777502400 | 48.18 | -0.32 | -0.66 | 48.37 | 48.73 | 48.09 | 5855271 |
| 1777416000 | 48.5 | 0.28 | 0.58 | 48.5 | 48.67 | 48.16 | 8554643 |
| 1777329600 | 48.22 | 0.23 | 0.48 | 48.1 | 48.595 | 48.09 | 6131459 |
| 1777070400 | 47.99 | -0.3 | -0.62 | 48.28 | 48.345 | 47.915 | 3401320 |
| 1776984000 | 48.29 | 1.44 | 3.07 | 47.05 | 48.435 | 47.05 | 3961063 |
| 1776897600 | 46.85 | -0.08 | -0.17 | 47.31 | 47.58 | 46.49 | 4417515 |
| 1776811200 | 46.93 | -0.85 | -1.78 | 48.09 | 48.17 | 46.91 | 5127130 |
| 1776724800 | 47.78 | -0.53 | -1.10 | 48.17 | 48.455 | 47.64 | 4389300 |
| 1776465600 | 48.31 | 0.59 | 1.24 | 48.59 | 48.83 | 47.82 | 9707439 |
| 1776379200 | 47.72 | 0.35 | 0.74 | 47.2 | 47.785 | 46.99 | 4089474 |
| 1776292800 | 47.37 | 0.15 | 0.32 | 47.04 | 47.625 | 46.75 | 5035900 |
| 1776206400 | 47.22 | 0.03 | 0.06 | 47.11 | 47.365 | 46.7 | 4517136 |
| 1776120000 | 47.19 | -0.86 | -1.79 | 47.95 | 48.075 | 46.9 | 2965013 |
| 1775860800 | 48.05 | -0.42 | -0.87 | 48.47 | 48.63 | 47.885 | 3145808 |
| 1775774400 | 48.47 | 0.37 | 0.77 | 48.07 | 48.76 | 48.01 | 3704287 |
| 1775688000 | 48.1 | 0.45 | 0.94 | 47.57 | 48.14 | 47.31 | 3213820 |
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
