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 | -0.78 | -0.945683802134 | 82.48 | 83.695 | 80.1 | 3220446 | 81.94127299 | CS |
| 4 | 3.53 | 4.51579889983 | 78.17 | 83.695 | 77.03 | 3017906 | 80.32996815 | CS |
| 12 | -1 | -1.20918984281 | 82.7 | 84.47 | 76.05 | 2886516 | 79.62719624 | CS |
| 26 | 0.91 | 1.12637702686 | 80.79 | 87.63 | 76.05 | 2922934 | 80.76963911 | CS |
| 52 | -0.97 | -1.17333978469 | 82.67 | 91.255 | 76.05 | 2789467 | 81.64248128 | CS |
| 156 | 19.29 | 30.9085082519 | 62.41 | 95.22 | 53.71 | 2770612 | 76.12507369 | CS |
| 260 | 21.39 | 35.4667550987 | 60.31 | 95.22 | 52.51 | 2649400 | 71.20854891 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 81.62 | 1.35 | 1.68 | 80.46 | 81.79 | 80.08 | 4619009 |
| 1782945600 | 80.27 | -0.89 | -1.10 | 80.97 | 81.26 | 80.1 | 3461264 |
| 1782859200 | 81.16 | -1.27 | -1.54 | 81.97 | 82.55 | 81.12 | 3554702 |
| 1782772800 | 82.43 | -1.15 | -1.38 | 83.13 | 83.585 | 82.2201 | 3172409 |
| 1782513600 | 83.58 | 0.95 | 1.15 | 83.12 | 83.695 | 82.76 | 3093092 |
| 1782427200 | 82.63 | 0.68 | 0.83 | 82.48 | 83 | 81.53 | 2820761 |
| 1782340800 | 81.95 | 0.56 | 0.69 | 82 | 82.21 | 81.21 | 3275261 |
| 1782254400 | 81.39 | 0.78 | 0.97 | 80.7 | 81.82 | 80.13 | 3554750 |
| 1782168000 | 80.61 | 0.72 | 0.90 | 80.03 | 80.98 | 79.68 | 2301679 |
| 1781822400 | 79.89 | 0.49 | 0.62 | 79.33 | 80.89 | 79.3 | 6403458 |
| 1781736000 | 79.4 | -1.48 | -1.83 | 80.33 | 81.2 | 78.88 | 2941794 |
| 1781649600 | 80.88 | 0.73 | 0.91 | 80.44 | 81.655 | 80.3 | 2001393 |
| 1781563200 | 80.15 | 0.45 | 0.56 | 79.63 | 80.825 | 79.3501 | 2378228 |
| 1781304000 | 79.7 | 0.92 | 1.17 | 79.14 | 80.04 | 79.105 | 2563752 |
| 1781217600 | 78.78 | 0.19 | 0.24 | 79.23 | 79.84 | 78.67 | 2088411 |
| 1781131200 | 78.59 | 0 | 0.00 | 79 | 79.05 | 78.195 | 2450961 |
| 1781044800 | 78.59 | 0.85 | 1.09 | 77.21 | 78.85 | 77.03 | 2972260 |
| 1780958400 | 77.74 | -1.74 | -2.19 | 79.3 | 79.79 | 77.7 | 3168989 |
| 1780699200 | 79.48 | 1.4 | 1.79 | 78.08 | 79.76 | 77.82 | 2337190 |
| 1780612800 | 78.08 | 0.33 | 0.42 | 78.17 | 78.77 | 77.25 | 2803882 |
| 1780526400 | 77.75 | -0.57 | -0.73 | 78.31 | 79.75 | 77.66 | 2781441 |
| 1780440000 | 78.32 | 1.65 | 2.15 | 77.12 | 78.35 | 77 | 3690328 |
| 1780353600 | 76.67 | -1.98 | -2.52 | 77.89 | 78.23 | 76.47 | 2059922 |
| 1780094400 | 78.65 | -0.5 | -0.63 | 79.1 | 79.425 | 78.16 | 4853576 |
| 1780008000 | 79.15 | -0.67 | -0.84 | 79.61 | 80.175 | 78.99 | 2569597 |
| 1779921600 | 79.82 | -0.25 | -0.31 | 79.7 | 80.22 | 79.3068 | 2358290 |
| 1779835200 | 80.07 | 0.56 | 0.70 | 79.88 | 81.13 | 79.55 | 3406661 |
| 1779489600 | 79.51 | 1.03 | 1.31 | 78.77 | 79.79 | 78.48 | 2009180 |
| 1779403200 | 78.48 | 0.42 | 0.54 | 78.43 | 78.605 | 77.84 | 2150806 |
| 1779316800 | 78.06 | 0.73 | 0.94 | 78.2 | 78.64 | 77.485 | 2528031 |
| 1779230400 | 77.33 | 0.49 | 0.64 | 76.54 | 77.81 | 76.215 | 3289024 |
| 1779144000 | 76.84 | 0.4 | 0.52 | 76.85 | 77.4375 | 76.05 | 2477210 |
| 1778884800 | 76.44 | -1.31 | -1.68 | 77.75 | 77.75 | 76.09 | 3080998 |
| 1778798400 | 77.75 | 0.53 | 0.69 | 76.75 | 77.76 | 76.71 | 3520280 |
| 1778712000 | 77.22 | -1.4 | -1.78 | 78.09 | 78.255 | 76.6 | 3186500 |
| 1778625600 | 78.62 | 0.94 | 1.21 | 77.38 | 79.08 | 76.97 | 6467099 |
| 1778539200 | 77.68 | 0.55 | 0.71 | 77.12 | 77.92 | 77.12 | 4237864 |
| 1778280000 | 77.13 | -0.7 | -0.90 | 78 | 78.49 | 77.03 | 3510149 |
| 1778193600 | 77.83 | -1.52 | -1.92 | 78.94 | 79.12 | 77.46 | 3156466 |
| 1778107200 | 79.35 | -0.38 | -0.48 | 80.14 | 80.205 | 78.73 | 3368779 |
| 1778020800 | 79.73 | -0.72 | -0.89 | 81 | 81.359 | 79.7 | 2864163 |
| 1777934400 | 80.45 | 0.3 | 0.37 | 79.54 | 80.86 | 79.26 | 2625653 |
| 1777675200 | 80.15 | -1.51 | -1.85 | 81.6 | 82.16 | 80.15 | 2966934 |
| 1777588800 | 81.66 | 2.07 | 2.60 | 80 | 81.745 | 79.64 | 3270794 |
| 1777502400 | 79.59 | -1.07 | -1.33 | 80.04 | 80.64 | 78.78 | 2993175 |
| 1777416000 | 80.66 | 0.45 | 0.56 | 80.92 | 81.08 | 80.15 | 1400576 |
| 1777329600 | 80.21 | -0.53 | -0.66 | 80.93 | 81.22 | 80.19 | 1617061 |
| 1777070400 | 80.74 | 0.58 | 0.72 | 80.15 | 80.999 | 79.42 | 2018338 |
| 1776984000 | 80.16 | 1.65 | 2.10 | 79.11 | 80.25 | 78.87 | 2120997 |
| 1776897600 | 78.51 | -0.05 | -0.06 | 79.31 | 79.89 | 78.01 | 2202176 |
| 1776811200 | 78.56 | -2.18 | -2.70 | 80.69 | 81.105 | 78.21 | 2665863 |
| 1776724800 | 80.74 | -0.84 | -1.03 | 81.53 | 81.97 | 80.395 | 1717303 |
| 1776465600 | 81.58 | -0.46 | -0.56 | 81.88 | 82.18 | 80.86 | 3023364 |
| 1776379200 | 82.04 | 1.1 | 1.36 | 80.82 | 82.11 | 80.5 | 2312916 |
| 1776292800 | 80.94 | -1.11 | -1.35 | 80.79 | 81.58 | 80.19 | 2664035 |
| 1776206400 | 82.05 | 0.79 | 0.97 | 81.23 | 82.32 | 80.6401 | 2240333 |
| 1776120000 | 81.26 | -1.87 | -2.25 | 82.78 | 82.975 | 80.72 | 1998986 |
| 1775860800 | 83.13 | -0.8 | -0.95 | 83.92 | 84.38 | 82.845 | 1866130 |
| 1775774400 | 83.93 | 1.23 | 1.49 | 82.7 | 84.47 | 82.64 | 2807760 |
| 1775688000 | 82.7 | 1.09 | 1.34 | 81.52 | 82.85 | 81.285 | 2685843 |
| 1775601600 | 81.61 | 0.56 | 0.69 | 80.85 | 81.71 | 80.85 | 1834003 |
| 1775515200 | 81.05 | -0.77 | -0.94 | 81.58 | 82.05 | 80.94 | 1573541 |
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
