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 | 2.49 | 3.21248871113 | 77.51 | 80 | 77.39 | 346723 | 78.05587561 | CS |
| 4 | 7.51 | 10.360049662 | 72.49 | 80 | 72.31 | 577143 | 76.56464122 | CS |
| 12 | 14.5 | 22.1374045802 | 65.5 | 80 | 64.81 | 687326 | 72.7345016 | CS |
| 26 | 17.63 | 28.2667949335 | 62.37 | 80 | 61.19 | 685205 | 68.33198577 | CS |
| 52 | 13.85 | 20.9372637944 | 66.15 | 80 | 56.22 | 618911 | 64.55265641 | CS |
| 156 | 27.9 | 53.5508637236 | 52.1 | 80 | 44.57 | 651765 | 57.33136271 | CS |
| 260 | 28.07 | 54.0535336029 | 51.93 | 80 | 37.96 | 671023 | 54.18458495 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 79.65 | 0.8 | 1.01 | 79.06 | 79.67 | 78.35 | 545607 |
| 1782945600 | 78.85 | 0.43 | 0.55 | 78.2 | 79.23 | 78.2 | 213447 |
| 1782859200 | 78.42 | 0.33 | 0.42 | 78.33 | 78.63 | 77.91 | 356426 |
| 1782772800 | 78.09 | 0.2 | 0.26 | 77.89 | 78.115 | 77.39 | 340203 |
| 1782513600 | 77.89 | 0.39 | 0.50 | 77.67 | 78.35 | 77.54 | 376636 |
| 1782427200 | 77.5 | 0.24 | 0.31 | 77.51 | 78.6 | 77.49 | 446901 |
| 1782340800 | 77.26 | -0.4 | -0.52 | 77.77 | 77.875 | 76.65 | 1430104 |
| 1782254400 | 77.66 | 0.11 | 0.14 | 77.21 | 78.15 | 77.165 | 532769 |
| 1782168000 | 77.55 | -1.4 | -1.77 | 77.7 | 78.75 | 77.37 | 799875 |
| 1781822400 | 78.95 | 1.01 | 1.30 | 78.13 | 78.98 | 77.98 | 858367 |
| 1781736000 | 77.94 | 0.28 | 0.36 | 77.41 | 78.64 | 77.41 | 612901 |
| 1781649600 | 77.66 | 1.06 | 1.38 | 76.9 | 77.93 | 76.9 | 322177 |
| 1781563200 | 76.6 | -0.04 | -0.05 | 76.86 | 77.01 | 76.17 | 304836 |
| 1781304000 | 76.64 | 0.8 | 1.05 | 76.24 | 76.84 | 75.95 | 505232 |
| 1781217600 | 75.84 | 0.92 | 1.23 | 75.25 | 76.19 | 75.11 | 1020075 |
| 1781131200 | 74.92 | 0.95 | 1.28 | 74.31 | 75.04 | 74.04 | 843613 |
| 1781044800 | 73.97 | 0.45 | 0.61 | 73.96 | 74.68 | 73.74 | 410128 |
| 1780958400 | 73.52 | -0.2 | -0.27 | 73.72 | 74.44 | 73.09 | 464085 |
| 1780699200 | 73.72 | 0.76 | 1.04 | 73.19 | 74.13 | 72.95 | 560480 |
| 1780612800 | 72.96 | 0.85 | 1.18 | 72.49 | 73.04 | 72.31 | 567468 |
| 1780526400 | 72.11 | -0.63 | -0.87 | 72.2 | 72.93 | 71.76 | 533802 |
| 1780440000 | 72.74 | 1.74 | 2.45 | 71.06 | 73.02 | 71.06 | 439460 |
| 1780353600 | 71 | -0.8 | -1.11 | 71.35 | 71.88 | 70.66 | 504570 |
| 1780094400 | 71.8 | -0.09 | -0.13 | 71.59 | 72.82 | 71.59 | 582187 |
| 1780008000 | 71.89 | -0.7 | -0.96 | 72.32 | 72.3575 | 71.625 | 953477 |
| 1779921600 | 72.59 | -0.42 | -0.58 | 71.79 | 72.655 | 71.4 | 601011 |
| 1779835200 | 73.01 | -0.07 | -0.10 | 73.59 | 73.64 | 72.63 | 6074870 |
| 1779489600 | 73.08 | -0.16 | -0.22 | 73.55 | 73.6 | 73.02 | 364893 |
| 1779403200 | 73.24 | 0.22 | 0.30 | 72.45 | 73.38 | 72.37 | 400264 |
| 1779316800 | 73.02 | 1.43 | 2.00 | 71.96 | 73.235 | 71.57 | 455848 |
| 1779230400 | 71.59 | -1.2 | -1.65 | 72.37 | 72.67 | 71.495 | 558064 |
| 1779144000 | 72.79 | 0.87 | 1.21 | 72.28 | 72.88 | 72.0249 | 172127 |
| 1778884800 | 71.92 | 0.29 | 0.40 | 71.43 | 72.02 | 71.06 | 521991 |
| 1778798400 | 71.63 | 0.82 | 1.16 | 70.87 | 71.69 | 70.87 | 528780 |
| 1778712000 | 70.81 | 0.19 | 0.27 | 70.25 | 71.13 | 70.25 | 887210 |
| 1778625600 | 70.62 | 0.09 | 0.13 | 70.35 | 70.97 | 69.66 | 540327 |
| 1778539200 | 70.53 | 0.47 | 0.67 | 70.35 | 71.36 | 70 | 847894 |
| 1778280000 | 70.06 | 0.55 | 0.79 | 69.46 | 70.1 | 69.23 | 872066 |
| 1778193600 | 69.51 | -3.59 | -4.91 | 71.14 | 72.195 | 69.4 | 1132079 |
| 1778107200 | 73.1 | -0.11 | -0.15 | 73.68 | 74.16 | 73.04 | 791233 |
| 1778020800 | 73.21 | 1.07 | 1.48 | 72.31 | 73.48 | 72.24 | 586289 |
| 1777934400 | 72.14 | -0.18 | -0.25 | 72.03 | 72.63 | 71.825 | 723454 |
| 1777675200 | 72.32 | 0.24 | 0.33 | 72.51 | 72.825 | 72.13 | 382638 |
| 1777588800 | 72.08 | 1.57 | 2.23 | 70.64 | 72.12 | 70.48 | 398687 |
| 1777502400 | 70.51 | -0.68 | -0.96 | 70.79 | 71.445 | 70.35 | 456915 |
| 1777416000 | 71.19 | 0.49 | 0.69 | 71.06 | 71.71 | 70.97 | 931256 |
| 1777329600 | 70.7 | -0.83 | -1.16 | 71.2 | 71.645 | 70.545 | 519836 |
| 1777070400 | 71.53 | 0.79 | 1.12 | 71.75 | 72.06 | 71.46 | 597350 |
| 1776984000 | 70.74 | 0.26 | 0.37 | 70.33 | 71.04 | 70.21 | 599458 |
| 1776897600 | 70.48 | 0.16 | 0.23 | 70.32 | 70.63 | 69.98 | 670760 |
| 1776811200 | 70.32 | -0.09 | -0.13 | 70.37 | 70.87 | 70.3 | 573334 |
| 1776724800 | 70.41 | 0.13 | 0.18 | 70.03 | 70.65 | 69.93 | 656328 |
| 1776465600 | 70.28 | 1.67 | 2.43 | 69.1 | 70.5 | 68.61 | 1319329 |
| 1776379200 | 68.61 | 0.29 | 0.42 | 68.4 | 68.82 | 68.08 | 551753 |
| 1776292800 | 68.32 | 1.19 | 1.77 | 67.18 | 68.395 | 67.04 | 414813 |
| 1776206400 | 67.13 | 0.85 | 1.28 | 66.31 | 67.21 | 66.26 | 406297 |
| 1776120000 | 66.28 | 1.01 | 1.55 | 64.83 | 66.3 | 64.81 | 374958 |
| 1775860800 | 65.269999 | -0.76 | -1.15 | 66.14 | 66.209999 | 64.89 | 592096 |
| 1775774400 | 66.03 | 0.09 | 0.14 | 65.5 | 66.51 | 65.36 | 381288 |
| 1775688000 | 65.94 | 2.05 | 3.21 | 64.69 | 66.0999 | 64.69 | 682257 |
| 1775601600 | 63.89 | 0.39 | 0.61 | 63.5 | 64.17 | 63.12 | 491228 |
| 1775515200 | 63.5 | -0.12 | -0.19 | 63.55 | 64.3 | 63.45 | 580543 |
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
