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 | -2.22 | -2.5590778098 | 86.75 | 89.94 | 84.03 | 329308 | 87.30613577 | CS |
| 4 | 4.84 | 6.07353494792 | 79.69 | 89.94 | 78.79 | 419904 | 84.80925877 | CS |
| 12 | 6.28 | 8.02555910543 | 78.25 | 89.94 | 74.47 | 286878 | 81.12242816 | CS |
| 26 | 11.39 | 15.5728739404 | 73.14 | 89.94 | 70.855 | 314050 | 79.8561614 | CS |
| 52 | 3.58 | 4.42248301421 | 80.95 | 90.64 | 67.2 | 278168 | 78.83899316 | CS |
| 156 | 43.12 | 104.129437334 | 41.41 | 101.37 | 40.85 | 236644 | 73.99764287 | CS |
| 260 | 20.96 | 32.9715274501 | 63.57 | 101.37 | 39.27 | 216124 | 72.89726701 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 86.05 | -1.75 | -1.99 | 88 | 88.18 | 86.05 | 257449 |
| 1783377600 | 87.8 | 1.16 | 1.34 | 85.99 | 88.03 | 85.73 | 223710 |
| 1783032000 | 86.64 | -2.2 | -2.48 | 89.76 | 89.94 | 86.36817 | 486142 |
| 1782945600 | 88.84 | 2.09 | 2.41 | 86.75 | 89.6 | 86.37 | 349930 |
| 1782859200 | 86.75 | -0.41 | -0.47 | 86.55 | 88.06 | 86.31 | 424118 |
| 1782772800 | 87.16 | -1.36 | -1.54 | 87.3 | 88.04 | 86.39 | 390393 |
| 1782513600 | 88.52 | 1.36 | 1.56 | 87.43 | 88.635 | 87.065 | 1560219 |
| 1782427200 | 87.16 | 2.37 | 2.80 | 85.11 | 87.27 | 84.78 | 327076 |
| 1782340800 | 84.79 | 1.85 | 2.23 | 83.02 | 84.97 | 83.02 | 388540 |
| 1782254400 | 82.94 | 1.02 | 1.25 | 81.94 | 83.15 | 81.595 | 317644 |
| 1782168000 | 81.92 | 1.46 | 1.81 | 80.68 | 82.3 | 80.68 | 370651 |
| 1781822400 | 80.46 | 0.77 | 0.97 | 80.11 | 81.19 | 80.11 | 985516 |
| 1781736000 | 79.69 | -1.98 | -2.42 | 81.14 | 82.34 | 78.79 | 311334 |
| 1781649600 | 81.67 | 0.61 | 0.75 | 82.34 | 82.66 | 81.06 | 224428 |
| 1781563200 | 81.06 | -1.33 | -1.61 | 82.73 | 83.97 | 80.4 | 304466 |
| 1781304000 | 82.39 | 0.83 | 1.02 | 81.94 | 82.6 | 81.41 | 191320 |
| 1781217600 | 81.56 | 1.42 | 1.77 | 80.88 | 81.78 | 80.29 | 248077 |
| 1781131200 | 80.14 | 0.88 | 1.11 | 79.69 | 81.09 | 79.16 | 197254 |
| 1781044800 | 79.26 | 1.06 | 1.36 | 78.81 | 80.775 | 78.81 | 188161 |
| 1780958400 | 78.2 | 0.05 | 0.06 | 79.18 | 79.69 | 78.2 | 188435 |
| 1780699200 | 78.15 | 0.15 | 0.19 | 78.25 | 79.07 | 77.81 | 187226 |
| 1780612800 | 78 | 2.37 | 3.13 | 77.16 | 78.255 | 77.16 | 239072 |
| 1780526400 | 75.63 | -1.63 | -2.11 | 76.38 | 76.655 | 75.335 | 268654 |
| 1780440000 | 77.26 | 0.51 | 0.66 | 76.4 | 78.175 | 76.31 | 204923 |
| 1780353600 | 76.75 | -1.24 | -1.59 | 77.15 | 77.2 | 75.49 | 253432 |
| 1780094400 | 77.99 | 0.37 | 0.48 | 77.71 | 78.375 | 77.08 | 200153 |
| 1780008000 | 77.62 | -0.02 | -0.03 | 77.09 | 77.94 | 76.41 | 190230 |
| 1779921600 | 77.64 | -0.69 | -0.88 | 78.86 | 78.98 | 77.11 | 168705 |
| 1779835200 | 78.33 | 0.92 | 1.19 | 77.59 | 78.67 | 77.57 | 170255 |
| 1779489600 | 77.41 | -0.16 | -0.21 | 77.5 | 78.23 | 77.1279 | 124666 |
| 1779403200 | 77.57 | 0.37 | 0.48 | 76.2 | 77.83 | 75.69 | 251672 |
| 1779316800 | 77.2 | 1.53 | 2.02 | 75.74 | 77.88 | 75.34 | 196127 |
| 1779230400 | 75.67 | -0.49 | -0.64 | 75.84 | 76 | 75.16 | 174181 |
| 1779144000 | 76.16 | 1.16 | 1.55 | 75.55 | 76.83 | 75.43 | 184273 |
| 1778884800 | 75 | -1.33 | -1.74 | 76.34 | 76.39 | 74.47 | 200933 |
| 1778798400 | 76.33 | 0.84 | 1.11 | 76.42 | 77.27 | 74.9193 | 213595 |
| 1778712000 | 75.49 | -1.34 | -1.74 | 76.56 | 76.87 | 75.41 | 227520 |
| 1778625600 | 76.83 | -0.04 | -0.05 | 77.03 | 77.335 | 74.78 | 205606 |
| 1778539200 | 76.87 | -2.61 | -3.28 | 79.73 | 79.92 | 76.66 | 316038 |
| 1778280000 | 79.48 | 0.09 | 0.11 | 79.31 | 80.19 | 79.19 | 204964 |
| 1778193600 | 79.39 | -0.28 | -0.35 | 79.98 | 80.48 | 79.06 | 187141 |
| 1778107200 | 79.67 | 0.07 | 0.09 | 80.51 | 80.87 | 79.19 | 201049 |
| 1778020800 | 79.6 | 1.28 | 1.63 | 78.65 | 80.105 | 78.23 | 127751 |
| 1777934400 | 78.32 | -1.59 | -1.99 | 79.33 | 79.8151 | 78.25 | 255133 |
| 1777675200 | 79.91 | 0.29 | 0.36 | 80.07 | 81.215 | 78.87 | 367589 |
| 1777588800 | 79.62 | 1.36 | 1.74 | 77.59 | 79.92 | 77.57 | 273403 |
| 1777502400 | 78.26 | -1.21 | -1.52 | 78.9 | 79.84 | 77.9 | 186191 |
| 1777416000 | 79.47 | -0.26 | -0.33 | 80.47 | 80.945 | 79.36 | 219209 |
| 1777329600 | 79.73 | 0.52 | 0.66 | 79.13 | 80.5 | 78.565 | 194553 |
| 1777070400 | 79.21 | -0.71 | -0.89 | 79.55 | 80.59 | 78.9201 | 265703 |
| 1776984000 | 79.92 | 1.43 | 1.82 | 78.9 | 80.14 | 77.94 | 198604 |
| 1776897600 | 78.49 | -0.55 | -0.70 | 79.01 | 79.449 | 77.83 | 351738 |
| 1776811200 | 79.04 | 0.9 | 1.15 | 77.72 | 80.6423 | 77.43 | 430573 |
| 1776724800 | 78.14 | 0.28 | 0.36 | 77.62 | 78.48 | 77.62 | 193176 |
| 1776465600 | 77.86 | 2 | 2.64 | 77.27 | 79.68 | 76.8728 | 387388 |
| 1776379200 | 75.86 | -0.89 | -1.16 | 76.38 | 76.87 | 75.6 | 172861 |
| 1776292800 | 76.75 | -1.54 | -1.97 | 78.25 | 78.77 | 76.68 | 222868 |
| 1776206400 | 78.29 | -0.47 | -0.60 | 78.41 | 78.715 | 77.345 | 306745 |
| 1776120000 | 78.76 | 0.61 | 0.78 | 77.74 | 78.98 | 76.9 | 255445 |
| 1775860800 | 78.15 | -1.6 | -2.01 | 79.53 | 79.53 | 78.025 | 165309 |
| 1775774400 | 79.75 | 1.74 | 2.23 | 77.42 | 79.91 | 76.71 | 221509 |
| 1775688000 | 78.01 | 3.32 | 4.45 | 77.96 | 78.68 | 77.19 | 327868 |
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
