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 | 3.2 | 3.73831775701 | 85.6 | 93.76 | 85.33 | 3901389 | 89.0624875 | DR |
| 4 | 0.35 | 0.395703787451 | 88.45 | 97.8 | 80.8 | 3726829 | 88.8431936 | DR |
| 12 | 10.04 | 12.7475876079 | 78.76 | 99.973 | 77.6 | 4065121 | 87.89990577 | DR |
| 26 | -34.21 | -27.8107470937 | 123.01 | 148.26 | 77.05 | 4936579 | 100.18835473 | DR |
| 52 | -64.4 | -42.0365535248 | 153.2 | 199.3 | 77.05 | 4730938 | 128.41733137 | DR |
| 156 | 28.83 | 48.0740370185 | 59.97 | 199.3 | 34.35 | 5458791 | 87.5382115 | DR |
| 260 | -192.25 | -68.4041985412 | 281.05 | 372.6999 | 34.35 | 5644034 | 102.87742754 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 89.04 | -2.24 | -2.45 | 90.01 | 90.5 | 88.74 | 2752367 |
| 1781822400 | 91.28 | 0.44 | 0.48 | 91 | 92.26 | 89.155 | 3538606 |
| 1781736000 | 90.84 | 4.03 | 4.64 | 88.54 | 93.76 | 88.25 | 4942464 |
| 1781649600 | 86.81 | 0.15 | 0.17 | 88.49 | 90.29 | 86.21 | 3228611 |
| 1781563200 | 86.66 | 3.72 | 4.49 | 85.6 | 88.23 | 85.33 | 3895874 |
| 1781304000 | 82.94 | -2.75 | -3.21 | 86.11 | 86.65 | 82.665 | 3427196 |
| 1781217600 | 85.69 | 3.25 | 3.94 | 82.13 | 85.71 | 80.8 | 2721016 |
| 1781131200 | 82.44 | -2.43 | -2.86 | 83.91 | 84.2 | 81.32 | 4106177 |
| 1781044800 | 84.87 | 0.38 | 0.45 | 84.75 | 85.76 | 82.23 | 3008357 |
| 1780958400 | 84.49 | -2.07 | -2.39 | 85.735 | 85.9825 | 83.56 | 2937308 |
| 1780699200 | 86.56 | -5.53 | -6.00 | 91.2 | 91.62 | 85.8 | 4356488 |
| 1780612800 | 92.09 | 2.63 | 2.94 | 91 | 93.55 | 90 | 2521320 |
| 1780526400 | 89.46 | -3.68 | -3.95 | 92.79 | 93.505 | 88.07 | 5488501 |
| 1780440000 | 93.14 | -2.11 | -2.22 | 95.35 | 96.5 | 92.62 | 2778281 |
| 1780353600 | 95.25 | 4.72 | 5.21 | 91.99 | 97.8 | 91.98 | 3912932 |
| 1780094400 | 90.53 | -1.41 | -1.53 | 91.09 | 92.12 | 88.88 | 5716416 |
| 1780008000 | 91.94 | -1.52 | -1.63 | 92 | 93.19 | 90.88 | 3547884 |
| 1779921600 | 93.46 | 4.44 | 4.99 | 89.1 | 94.36 | 88.5 | 3586806 |
| 1779835200 | 89.02 | 1.75 | 2.01 | 88.45 | 90.59 | 87.6 | 3367503 |
| 1779489600 | 87.27 | -1.69 | -1.90 | 89.34 | 91.79 | 86.0237 | 2714168 |
| 1779403200 | 88.96 | 2.41 | 2.78 | 85.715 | 88.98 | 84.63 | 3119357 |
| 1779316800 | 86.55 | -0.73 | -0.84 | 87.8 | 87.8 | 84.69 | 4488582 |
| 1779230400 | 87.28 | -1.01 | -1.14 | 88.15 | 88.875 | 86.002 | 3231405 |
| 1779144000 | 88.29 | 0.06 | 0.07 | 87.605 | 89.974 | 86.35 | 3571114 |
| 1778884800 | 88.23 | -0.1 | -0.11 | 88.19 | 90.27 | 87.72 | 4226228 |
| 1778798400 | 88.33 | -5.19 | -5.55 | 93 | 93.1 | 87.4 | 4858746 |
| 1778712000 | 93.52 | -2.5 | -2.60 | 98.57 | 99.973 | 92.8935 | 10080889 |
| 1778625600 | 96.02 | 11.15 | 13.14 | 94.49 | 98.0965 | 90.25 | 14991730 |
| 1778539200 | 84.87 | -1.86 | -2.14 | 84.82 | 85.33 | 81.84 | 11006621 |
| 1778280000 | 86.73 | -1.91 | -2.15 | 86.56 | 87.79 | 84.68 | 4004162 |
| 1778193600 | 88.64 | -1.38 | -1.53 | 90.425 | 91.97 | 88.545 | 4338183 |
| 1778107200 | 90.02 | 5.54 | 6.56 | 86.25 | 90.04 | 86.2 | 3804332 |
| 1778020800 | 84.48 | -0.93 | -1.09 | 86.08 | 86.11 | 83.51 | 2692643 |
| 1777934400 | 85.41 | -0.79 | -0.92 | 86.2 | 87.47 | 84.37 | 2132939 |
| 1777675200 | 86.2 | 1.32 | 1.56 | 86.03 | 86.605 | 85.32 | 2654842 |
| 1777588800 | 84.88 | 1.67 | 2.01 | 82.87 | 85.52 | 82.322 | 2887510 |
| 1777502400 | 83.21 | -2.63 | -3.06 | 85.89 | 86.6 | 81.88 | 3901841 |
| 1777416000 | 85.84 | 0.35 | 0.41 | 84.99 | 86.78 | 84.41 | 3525804 |
| 1777329600 | 85.49 | 0.05 | 0.06 | 85.39 | 86.49 | 84.47 | 2916269 |
| 1777070400 | 85.44 | 2.09 | 2.51 | 83.5 | 85.84 | 83 | 3281304 |
| 1776984000 | 83.35 | -2.94 | -3.41 | 84.98 | 84.98 | 82.04 | 3384053 |
| 1776897600 | 86.29 | -0.54 | -0.62 | 86.75 | 87.74 | 84.25 | 7161568 |
| 1776811200 | 86.83 | -2.51 | -2.81 | 89.51 | 89.89 | 86.61 | 3344246 |
| 1776724800 | 89.34 | -1.99 | -2.18 | 90.65 | 90.875 | 88.605 | 4187226 |
| 1776465600 | 91.33 | 0.93 | 1.03 | 92.13 | 93.44 | 89.47 | 3789175 |
| 1776379200 | 90.4 | 0.07 | 0.08 | 92.86 | 93.32 | 89.81 | 3165631 |
| 1776292800 | 90.33 | 4.73 | 5.53 | 86.49 | 91.075 | 85.89 | 4763883 |
| 1776206400 | 85.6 | -0.81 | -0.94 | 87 | 90.1999 | 85.35 | 4713167 |
| 1776120000 | 86.41 | 0.49 | 0.57 | 84.6 | 87.35 | 83.69 | 3162827 |
| 1775860800 | 85.92 | 0.46 | 0.54 | 86.76 | 86.85 | 84.62 | 3377697 |
| 1775774400 | 85.46 | 0.15 | 0.18 | 85 | 85.55 | 82.3556 | 2637798 |
| 1775688000 | 85.31 | 3.95 | 4.85 | 89 | 92.5 | 85.03 | 5205058 |
| 1775601600 | 81.36 | -0.93 | -1.13 | 82.22 | 82.53 | 80.3 | 1839317 |
| 1775515200 | 82.29 | 0.01 | 0.01 | 82.51 | 84.42 | 81.96 | 2062099 |
| 1775169600 | 82.28 | 0.12 | 0.15 | 79.52 | 82.56 | 79 | 2105662 |
| 1775083200 | 82.16 | -0.65 | -0.78 | 84.13 | 84.855 | 81.37 | 3922069 |
| 1774996800 | 82.81 | 4.5 | 5.75 | 80.38 | 83.31 | 80.02 | 3985434 |
| 1774910400 | 78.31 | 0.15 | 0.19 | 78.76 | 79.62 | 77.6 | 3392978 |
| 1774651200 | 78.16 | -1.7 | -2.13 | 79.27 | 79.99 | 77.8915 | 2500935 |
| 1774564800 | 79.86 | -2.61 | -3.16 | 81.91 | 83.1 | 79.73 | 2541466 |
| 1774478400 | 82.47 | 4.16 | 5.31 | 80.18 | 82.8 | 79.94 | 3013589 |
| 1774392000 | 78.31 | -1.48 | -1.85 | 78.45 | 79.41 | 77.27 | 3980258 |
| 1774305600 | 79.79 | 0.94 | 1.19 | 79.7 | 81.42 | 77.762 | 4816151 |
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
