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 | 0.75 | 1.51852601741 | 49.39 | 51.25 | 48.02 | 67007 | 49.41250025 | CS |
| 4 | 1.73 | 3.57364180954 | 48.41 | 51.25 | 43.68 | 64896 | 48.29727724 | CS |
| 12 | 5.78 | 13.0297565374 | 44.36 | 51.43 | 43.51 | 56784 | 48.1545243 | CS |
| 26 | 10.14 | 25.35 | 40 | 51.43 | 39.1 | 59251 | 45.25865399 | CS |
| 52 | 7.72 | 18.1989627534 | 42.42 | 51.43 | 38.11 | 54855 | 43.49780301 | CS |
| 156 | 11.18 | 28.6960985626 | 38.96 | 51.43 | 32.5 | 39767 | 42.01538406 | CS |
| 260 | 20.9 | 71.4774281806 | 29.24 | 51.43 | 24.98 | 29876 | 40.24283128 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 50.14 | -0.25 | -0.50 | 50.59 | 50.79 | 49.62 | 40936 |
| 1783636800 | 50.39 | 0.01 | 0.02 | 50.51 | 51.25 | 49.75 | 54201 |
| 1783550400 | 50.38 | 1.3 | 2.65 | 49.12 | 50.38 | 49.12 | 56936 |
| 1783464000 | 49.08 | 0.79 | 1.64 | 48.74 | 50.02 | 48.48 | 86132 |
| 1783377600 | 48.29 | -0.71 | -1.45 | 49.39 | 49.75 | 48.02 | 70760 |
| 1783032000 | 49 | -0.62 | -1.25 | 49.86 | 50.01 | 48.815 | 41831 |
| 1782945600 | 49.62 | -0.47 | -0.94 | 50.22 | 50.49 | 49.54 | 68579 |
| 1782859200 | 50.09 | 1.51 | 3.11 | 48.55 | 50.5 | 48.08 | 104995 |
| 1782772800 | 48.58 | 0.1 | 0.21 | 48.54 | 48.78 | 48.23 | 48624 |
| 1782513600 | 48.48 | -0.11 | -0.23 | 48.53 | 48.87 | 48 | 46024 |
| 1782427200 | 48.59 | -0.77 | -1.56 | 49 | 49.5 | 48.28 | 59515 |
| 1782340800 | 49.36 | 0.89 | 1.84 | 48.68 | 49.37 | 47.88 | 60166 |
| 1782254400 | 48.47 | 0.2 | 0.41 | 48.23 | 48.77 | 47.5 | 34611 |
| 1782168000 | 48.27 | 1.74 | 3.74 | 47.02 | 48.34 | 46.9 | 38724 |
| 1781822400 | 46.53 | 0.62 | 1.35 | 46.27 | 46.7899 | 45.7072 | 39269 |
| 1781736000 | 45.91 | 0.09 | 0.20 | 45.8 | 47.52 | 45.6501 | 48881 |
| 1781649600 | 45.82 | -1.15 | -2.45 | 47.02 | 47.3 | 43.68 | 177850 |
| 1781563200 | 46.97 | -1.88 | -3.85 | 48.18 | 48.18 | 46.5517 | 85869 |
| 1781304000 | 48.85 | 0.44 | 0.91 | 48.41 | 49.4297 | 48.35 | 45162 |
| 1781217600 | 48.41 | -0.09 | -0.19 | 48.48 | 48.867 | 48.4 | 32393 |
| 1781131200 | 48.5 | 0.06 | 0.12 | 48.12 | 48.6699 | 48.12 | 42762 |
| 1781044800 | 48.44 | -0.07 | -0.14 | 48.39 | 50.2999 | 48.18 | 45903 |
| 1780958400 | 48.51 | 0.05 | 0.10 | 48.55 | 50.49 | 48.5 | 75492 |
| 1780699200 | 48.46 | -1.13 | -2.28 | 49.96 | 50.3151 | 48.46 | 71458 |
| 1780612800 | 49.59 | 0.61 | 1.25 | 49.15 | 49.93 | 48.9601 | 42744 |
| 1780526400 | 48.98 | 0.59 | 1.22 | 48.6 | 49.25 | 48.585 | 55548 |
| 1780440000 | 48.39 | 0.99 | 2.09 | 47.8 | 48.65 | 47.65 | 79983 |
| 1780353600 | 47.4 | 0.16 | 0.34 | 47.31 | 47.95 | 47.25 | 36827 |
| 1780094400 | 47.24 | -1.16 | -2.40 | 48.4 | 48.4 | 46.68 | 79493 |
| 1780008000 | 48.4 | 0.15 | 0.31 | 48.39 | 48.7 | 48.2 | 30638 |
| 1779921600 | 48.25 | -0.5 | -1.03 | 48.29 | 48.9899 | 48.1401 | 41662 |
| 1779835200 | 48.75 | -0.51 | -1.04 | 49.57 | 49.8216 | 48.39 | 56953 |
| 1779489600 | 49.26 | 0.42 | 0.86 | 48.82 | 49.45 | 48.75 | 24880 |
| 1779403200 | 48.84 | 0.29 | 0.60 | 48.99 | 49.445 | 48.45 | 40167 |
| 1779316800 | 48.55 | -0.91 | -1.84 | 49.15 | 49.78 | 48.09 | 41872 |
| 1779230400 | 49.46 | 0.32 | 0.65 | 49.22 | 49.481 | 48.69 | 45806 |
| 1779144000 | 49.14 | -0.14 | -0.28 | 49.5 | 50.1 | 48.86 | 21250 |
| 1778884800 | 49.28 | -1.24 | -2.45 | 49.75 | 50.6 | 48.86 | 59572 |
| 1778798400 | 50.52 | 0.87 | 1.75 | 49.68 | 50.6999 | 49.35 | 57188 |
| 1778712000 | 49.65 | 0.2 | 0.40 | 49.12 | 49.79 | 49.0907 | 27843 |
| 1778625600 | 49.45 | 0.97 | 2.00 | 48.79 | 49.47 | 48 | 73161 |
| 1778539200 | 48.48 | 0.91 | 1.91 | 47.59 | 48.69 | 47.59 | 59974 |
| 1778280000 | 47.57 | -0.35 | -0.73 | 48 | 48.245 | 47.13 | 35711 |
| 1778193600 | 47.92 | -0.97 | -1.98 | 48.5 | 48.5 | 46.66 | 79861 |
| 1778107200 | 48.89 | -1.91 | -3.76 | 50.78 | 50.78 | 48.52 | 125613 |
| 1778020800 | 50.8 | 0.85 | 1.70 | 50.15 | 51.43 | 50.03 | 57551 |
| 1777934400 | 49.95 | 1.48 | 3.05 | 48.55 | 50.1 | 48.3521 | 99623 |
| 1777675200 | 48.47 | 0.15 | 0.31 | 48.35 | 48.47 | 47.83 | 36244 |
| 1777588800 | 48.32 | 1.42 | 3.03 | 46.75 | 48.375 | 46.655 | 77854 |
| 1777502400 | 46.9 | 0.66 | 1.43 | 46.45 | 47.15 | 46.085 | 48345 |
| 1777416000 | 46.24 | 0.56 | 1.23 | 45.8 | 46.39 | 45.365 | 69230 |
| 1777329600 | 45.68 | 0.77 | 1.71 | 45.43 | 45.68 | 44.816 | 36217 |
| 1777070400 | 44.91 | -0.17 | -0.38 | 45.2 | 45.29 | 44.15 | 33759 |
| 1776984000 | 45.08 | 0.1 | 0.22 | 45 | 45.29 | 44.614 | 28090 |
| 1776897600 | 44.98 | 0.73 | 1.65 | 44.47 | 44.98 | 44.4 | 29312 |
| 1776811200 | 44.25 | -0.05 | -0.11 | 44.5 | 44.5 | 43.65 | 37927 |
| 1776724800 | 44.3 | 0.27 | 0.61 | 44.01 | 44.5 | 44.01 | 49471 |
| 1776465600 | 44.03 | -0.54 | -1.21 | 44.36 | 44.5899 | 43.51 | 80210 |
| 1776379200 | 44.57 | -0.61 | -1.35 | 44.78 | 44.89 | 44.073 | 31989 |
| 1776292800 | 45.18 | 0.35 | 0.78 | 45.09 | 45.29 | 44.735 | 29966 |
| 1776206400 | 44.83 | -0.57 | -1.26 | 45.55 | 45.55 | 44.25 | 61854 |
| 1776120000 | 45.4 | 0.21 | 0.46 | 45.83 | 45.83 | 45.14 | 40762 |
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
