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 | -0.51 | -1.09559613319 | 46.55 | 48.51 | 45.24 | 1285845 | 46.22129536 | CS |
| 4 | 9.88 | 27.3230088496 | 36.16 | 48.51 | 36.09 | 1039798 | 42.88973136 | CS |
| 12 | 14.2 | 44.5979899497 | 31.84 | 48.51 | 31.41 | 1045449 | 38.02896377 | CS |
| 26 | 11.18 | 32.0711417097 | 34.86 | 48.51 | 28.77 | 1085460 | 36.43170769 | CS |
| 52 | 2.19 | 4.99429874572 | 43.85 | 56.95 | 28.77 | 1048791 | 40.71528792 | CS |
| 156 | -1.57 | -3.29762654904 | 47.61 | 60.83 | 28.77 | 948388 | 46.23746238 | CS |
| 260 | -1.57 | -3.29762654904 | 47.61 | 60.83 | 28.77 | 948388 | 46.23746238 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 46.04 | -0.6 | -1.29 | 45.94 | 46.75 | 45.66 | 1121620 |
| 1781822400 | 46.64 | 0.76 | 1.66 | 46.38 | 48.51 | 46.38 | 1884078 |
| 1781736000 | 45.88 | -0.11 | -0.24 | 45.82 | 47.21 | 45.24 | 828111 |
| 1781649600 | 45.99 | -0.27 | -0.58 | 46.55 | 47.055 | 45.47 | 1309569 |
| 1781563200 | 46.26 | 1.11 | 2.46 | 45.46 | 46.64 | 45.11 | 853618 |
| 1781304000 | 45.15 | -1.29 | -2.78 | 46.3 | 46.46 | 44.91 | 717187 |
| 1781217600 | 46.44 | 2.36 | 5.35 | 44.66 | 46.6 | 44.58 | 1044644 |
| 1781131200 | 44.08 | -0.43 | -0.97 | 44.64 | 46.85 | 43.91 | 1086837 |
| 1781044800 | 44.51 | 2.47 | 5.88 | 41.94 | 44.58 | 41.775 | 1124364 |
| 1780958400 | 42.04 | 1.27 | 3.12 | 40.75 | 43.315 | 40.665 | 1028037 |
| 1780699200 | 40.77 | -0.01 | -0.02 | 40.99 | 41.68 | 39.52 | 641736 |
| 1780612800 | 40.78 | 1.71 | 4.38 | 39.84 | 40.81 | 39.54 | 742074 |
| 1780526400 | 39.07 | -1.15 | -2.86 | 39.62 | 39.66 | 38.145 | 548088 |
| 1780440000 | 40.22 | -1.08 | -2.62 | 40.72 | 41.04 | 39.91 | 712965 |
| 1780353600 | 41.3 | 1.17 | 2.92 | 40.36 | 42 | 39.84 | 971518 |
| 1780094400 | 40.13 | 1.02 | 2.61 | 38.95 | 40.44 | 38.815 | 1102036 |
| 1780008000 | 39.11 | -0.51 | -1.29 | 39.04 | 40.11 | 38.7 | 1218975 |
| 1779921600 | 39.62 | 2.22 | 5.94 | 38.2 | 39.95 | 38.06 | 1809417 |
| 1779835200 | 37.4 | 0.62 | 1.69 | 36.16 | 37.53 | 36.09 | 1011292 |
| 1779489600 | 36.78 | 0.66 | 1.83 | 36.41 | 37.75 | 36.23 | 474368 |
| 1779403200 | 36.12 | 1.44 | 4.15 | 34.16 | 36.13 | 33.335 | 607187 |
| 1779316800 | 34.68 | -0.24 | -0.69 | 34.79 | 35.52 | 33.57 | 938260 |
| 1779230400 | 34.92 | -1.24 | -3.43 | 36.12 | 36.15 | 34.89 | 1653902 |
| 1779144000 | 36.16 | 0.03 | 0.08 | 36.04 | 37.49 | 35.7 | 832587 |
| 1778884800 | 36.13 | 0.63 | 1.77 | 35.39 | 37.065 | 34.75 | 1042439 |
| 1778798400 | 35.5 | -0.36 | -1.00 | 36.5 | 36.92 | 35.49 | 1213938 |
| 1778712000 | 35.86 | 0.71 | 2.02 | 34.67 | 37.15 | 34.65 | 1236457 |
| 1778625600 | 35.15 | -1.38 | -3.78 | 35.88 | 36.4 | 34.325 | 2011027 |
| 1778539200 | 36.53 | -2.69 | -6.86 | 39.81 | 41.42 | 35.8 | 2206714 |
| 1778280000 | 39.22 | 2.16 | 5.83 | 39.64 | 40.265 | 38.71 | 2195096 |
| 1778193600 | 37.06 | 1.3 | 3.64 | 36.22 | 37.34 | 36.22 | 1071893 |
| 1778107200 | 35.76 | 1.53 | 4.47 | 34.85 | 35.85 | 34.85 | 989675 |
| 1778020800 | 34.23 | 0.38 | 1.12 | 34.16 | 34.86 | 33.725 | 644484 |
| 1777934400 | 33.85 | -1.42 | -4.03 | 34.53 | 35.56 | 33.81 | 616644 |
| 1777675200 | 35.27 | 0.02 | 0.06 | 35.63 | 35.97 | 35.22 | 665977 |
| 1777588800 | 35.25 | 2.64 | 8.10 | 32.759999 | 35.47 | 32.759999 | 1217783 |
| 1777502400 | 32.61 | -1.75 | -5.09 | 34.04 | 34.23 | 32.35 | 620767 |
| 1777416000 | 34.36 | 0.1 | 0.29 | 34.36 | 34.805 | 33.64 | 1036562 |
| 1777329600 | 34.26 | 0.46 | 1.36 | 33.75 | 35.05 | 33.75 | 1360752 |
| 1777070400 | 33.8 | -1.19 | -3.40 | 34.89 | 35.31 | 33.479999 | 779051 |
| 1776984000 | 34.99 | -0.99 | -2.75 | 35.95 | 36.3 | 34.39 | 833980 |
| 1776897600 | 35.98 | 0.6 | 1.70 | 35.94 | 36.46 | 35.53 | 804480 |
| 1776811200 | 35.38 | -0.08 | -0.23 | 35.52 | 36.88 | 35.17 | 818702 |
| 1776724800 | 35.46 | -0.61 | -1.69 | 35.2 | 36 | 34.61 | 1347675 |
| 1776465600 | 36.07 | 0.13 | 0.36 | 36.48 | 38 | 36.02 | 1240432 |
| 1776379200 | 35.94 | -0.73 | -1.99 | 36.48 | 37.44 | 35.2 | 1215398 |
| 1776292800 | 36.67 | -1.03 | -2.73 | 37.22 | 37.51 | 36.61 | 747635 |
| 1776206400 | 37.7 | 1.1 | 3.01 | 36.53 | 38.1 | 36.365 | 981340 |
| 1776120000 | 36.6 | -0.73 | -1.96 | 36.71 | 37.16 | 35.81 | 969409 |
| 1775860800 | 37.33 | 0.16 | 0.43 | 36.91 | 38.09 | 36.805 | 1035941 |
| 1775774400 | 37.17 | 1.93 | 5.48 | 34.77 | 37.24 | 34.74 | 1262534 |
| 1775688000 | 35.24 | 1.08 | 3.16 | 35.87 | 36.45 | 34.74 | 1061897 |
| 1775601600 | 34.16 | -0.32 | -0.93 | 34.37 | 34.65 | 33.98 | 753528 |
| 1775515200 | 34.48 | 0.83 | 2.47 | 33.64 | 34.65 | 33.52 | 647119 |
| 1775169600 | 33.65 | 0.81 | 2.47 | 32.549999 | 33.74 | 31.71 | 672701 |
| 1775083200 | 32.84 | 0.18 | 0.55 | 32.939999 | 33.75 | 32.71 | 1165698 |
| 1774996800 | 32.659999 | 1.77 | 5.73 | 31.84 | 33.18 | 31.41 | 860403 |
| 1774910400 | 30.89 | 1.16 | 3.90 | 29.64 | 30.94 | 29.2 | 939971 |
| 1774651200 | 29.73 | -1.27 | -4.10 | 30.55 | 30.68 | 28.77 | 1148319 |
| 1774564800 | 31 | -0.22 | -0.70 | 31.46 | 32.28 | 30.58 | 1964372 |
| 1774478400 | 31.22 | 0.23 | 0.74 | 31.19 | 31.765 | 30.05 | 774177 |
| 1774392000 | 30.99 | -0.88 | -2.76 | 31.36 | 31.83 | 30.99 | 755209 |
| 1774305600 | 31.87 | 0.6 | 1.92 | 32.68 | 32.85 | 31.46 | 793636 |
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
