Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.32558139535 | 4.73 | 4.875 | 4.51 | 33693527 | 4.72005422 | CS |
| 4 | -0.72 | -13.4831460674 | 5.34 | 5.9399 | 4.27 | 47608711 | 4.77138214 | CS |
| 12 | -1.51 | -24.6329526917 | 6.13 | 6.355 | 4.27 | 45413240 | 5.47750464 | CS |
| 26 | -3.85 | -45.4545454545 | 8.47 | 8.59 | 3.81 | 50294064 | 5.4831988 | CS |
| 52 | -4.66 | -50.2155172414 | 9.28 | 10.41 | 3.81 | 59154815 | 6.97114328 | CS |
| 156 | -7.17 | -60.8142493639 | 11.79 | 17.9 | 3.81 | 38972575 | 9.08705245 | CS |
| 260 | -57.95 | -92.6162697778 | 62.57 | 83.34 | 3.81 | 37099539 | 14.12959058 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 4.63 | -0.02 | -0.43 | 4.58 | 4.65 | 4.51 | 30909964 |
| 1783464000 | 4.65 | -0.1 | -2.11 | 4.78 | 4.8099999 | 4.605 | 36897355 |
| 1783377600 | 4.75 | -0.09 | -1.86 | 4.83 | 4.875 | 4.71 | 29599948 |
| 1783032000 | 4.84 | 0.09 | 1.89 | 4.73 | 4.87 | 4.73 | 37366841 |
| 1782945600 | 4.75 | 0.31 | 6.98 | 4.51 | 4.83 | 4.505 | 50424307 |
| 1782859200 | 4.44 | 0.02 | 0.45 | 4.4 | 4.4799 | 4.35 | 37252284 |
| 1782772800 | 4.42 | 0.01 | 0.23 | 4.53 | 4.55 | 4.37 | 63309084 |
| 1782513600 | 4.41 | 0.07 | 1.61 | 4.32 | 4.43 | 4.2699999 | 41925045 |
| 1782427200 | 4.34 | -0.19 | -4.19 | 4.5 | 4.53 | 4.28 | 45212513 |
| 1782340800 | 4.53 | 0.07 | 1.57 | 4.44 | 4.57 | 4.345 | 42794522 |
| 1782254400 | 4.46 | -0.17 | -3.67 | 4.53 | 4.65 | 4.42 | 46223472 |
| 1782168000 | 4.63 | -0.03 | -0.64 | 4.6 | 4.8099999 | 4.5199999 | 48479728 |
| 1781822400 | 4.66 | -0.08 | -1.69 | 4.71 | 4.8 | 4.63 | 60758582 |
| 1781736000 | 4.74 | -0.42 | -8.14 | 5.07 | 5.07 | 4.7 | 71703399 |
| 1781649600 | 5.16 | -0.55 | -9.63 | 5.72 | 5.9399 | 5.1 | 102010406 |
| 1781563200 | 5.71 | 0.45 | 8.56 | 5.39 | 5.74 | 5.38 | 47029770 |
| 1781304000 | 5.26 | -0.07 | -1.31 | 5.37 | 5.42 | 5.16 | 32765499 |
| 1781217600 | 5.33 | -0.05 | -0.93 | 5.34 | 5.34 | 5.11 | 32294074 |
| 1781131200 | 5.38 | -0.21 | -3.76 | 5.49 | 5.5199999 | 5.3099999 | 33765075 |
| 1781044800 | 5.59 | -0.06 | -1.06 | 5.67 | 5.775 | 5.2701 | 41269954 |
| 1780958400 | 5.65 | -0.11 | -1.91 | 5.79 | 5.79 | 5.49 | 41995155 |
| 1780699200 | 5.76 | -0.31 | -5.11 | 6.07 | 6.18 | 5.74 | 36622387 |
| 1780612800 | 6.07 | 0.34 | 5.93 | 5.79 | 6.19 | 5.76 | 60168714 |
| 1780526400 | 5.73 | -0.03 | -0.52 | 5.7 | 5.76 | 5.58 | 33307682 |
| 1780440000 | 5.76 | -0.1 | -1.71 | 5.7699999 | 5.84 | 5.6501 | 42690134 |
| 1780353600 | 5.86 | 0.15 | 2.63 | 5.79 | 5.99 | 5.79 | 41543119 |
| 1780094400 | 5.71 | -0.2 | -3.38 | 5.92 | 5.945 | 5.69 | 101885268 |
| 1780008000 | 5.91 | 0.03 | 0.51 | 5.87 | 5.95 | 5.74 | 25506351 |
| 1779921600 | 5.88 | 0.13 | 2.26 | 5.74 | 5.92 | 5.74 | 27511901 |
| 1779835200 | 5.75 | 0.03 | 0.52 | 5.66 | 5.835 | 5.63 | 25790500 |
| 1779489600 | 5.72 | 0.03 | 0.53 | 5.72 | 5.84 | 5.65 | 21655521 |
| 1779403200 | 5.69 | 0.07 | 1.25 | 5.54 | 5.89 | 5.49 | 31389756 |
| 1779316800 | 5.62 | 0.07 | 1.26 | 5.5 | 5.6451 | 5.36 | 25662411 |
| 1779230400 | 5.55 | -0.12 | -2.12 | 5.67 | 5.7725 | 5.48 | 31732287 |
| 1779144000 | 5.67 | 0.14 | 2.53 | 5.5199999 | 5.71 | 5.455 | 44959749 |
| 1778884800 | 5.53 | 0.17 | 3.17 | 5.34 | 5.63 | 5.26 | 37976859 |
| 1778798400 | 5.36 | -0.25 | -4.46 | 5.46 | 5.5199999 | 5.18 | 56598799 |
| 1778712000 | 5.61 | 0.06 | 1.08 | 5.5 | 5.68 | 5.3099999 | 41393593 |
| 1778625600 | 5.55 | -0.2 | -3.48 | 5.7 | 5.7483 | 5.4349999 | 44587544 |
| 1778539200 | 5.75 | -0.33 | -5.43 | 6.01 | 6.095 | 5.65 | 46471036 |
| 1778280000 | 6.08 | 0.1 | 1.67 | 5.91 | 6.09 | 5.71 | 39926805 |
| 1778193600 | 5.98 | -0.13 | -2.13 | 5.69 | 6.285 | 5.59 | 89238099 |
| 1778107200 | 6.11 | 0 | 0.00 | 6.2 | 6.22 | 6.01 | 74420112 |
| 1778020800 | 6.11 | -0.06 | -0.97 | 6.33 | 6.355 | 6.0599999 | 52116790 |
| 1777934400 | 6.17 | -0.12 | -1.91 | 6.24 | 6.3 | 6.125 | 35692562 |
| 1777675200 | 6.29 | 0.22 | 3.62 | 6.2 | 6.34 | 6.1 | 35428173 |
| 1777588800 | 6.07 | 0.09 | 1.51 | 6.0199999 | 6.1 | 5.88 | 34153912 |
| 1777502400 | 5.98 | 0.03 | 0.50 | 5.9 | 6.0298999 | 5.8099999 | 30174644 |
| 1777416000 | 5.95 | -0.11 | -1.82 | 6 | 6.14 | 5.93 | 31689110 |
| 1777329600 | 6.0599999 | 0.41 | 7.26 | 5.78 | 6.195 | 5.755 | 53052697 |
| 1777070400 | 5.65 | 0.08 | 1.44 | 5.63 | 5.69 | 5.48 | 32682039 |
| 1776984000 | 5.57 | -0.27 | -4.62 | 5.8 | 5.8 | 5.455 | 46407724 |
| 1776897600 | 5.84 | 0.2 | 3.55 | 5.73 | 5.94 | 5.7 | 32816711 |
| 1776811200 | 5.64 | -0.36 | -6.00 | 5.965 | 6 | 5.605 | 58922683 |
| 1776724800 | 6 | -0.03 | -0.50 | 5.98 | 6.05 | 5.8099999 | 47401929 |
| 1776465600 | 6.03 | 0.01 | 0.17 | 6.13 | 6.21 | 5.95 | 64270012 |
| 1776379200 | 6.0199999 | -0.02 | -0.33 | 6.13 | 6.21 | 5.9349999 | 78720068 |
| 1776292800 | 6.04 | 0.44 | 7.86 | 6.05 | 6.15 | 5.83 | 153173676 |
| 1776206400 | 5.6 | 0.45 | 8.74 | 5.24 | 5.64 | 5.2207 | 84361605 |
| 1776120000 | 5.15 | 0.33 | 6.85 | 4.76 | 5.16 | 4.76 | 53842883 |
| 1775860800 | 4.82 | -0.13 | -2.63 | 5.0199999 | 5.16 | 4.74 | 52374049 |
| 1775774400 | 4.95 | 0.22 | 4.65 | 4.71 | 4.96 | 4.62 | 57603271 |
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
