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 | -2.12 | -2.68796754152 | 78.87 | 84 | 75.63 | 564565 | 80.29360971 | CS |
| 4 | 5.06 | 7.05816710838 | 71.69 | 85.72 | 68.605 | 612925 | 78.35874629 | CS |
| 12 | -5.8 | -7.02604482132 | 82.55 | 100 | 68.605 | 557308 | 80.69975584 | CS |
| 26 | 5.18 | 7.23766941456 | 71.57 | 100 | 66.77 | 596673 | 78.60837391 | CS |
| 52 | 28.74 | 59.8625286399 | 48.01 | 100 | 43.52 | 587057 | 69.49653524 | CS |
| 156 | 69.93 | 1025.36656891 | 6.82 | 100 | 6.59 | 493770 | 41.08143947 | CS |
| 260 | 63.17 | 465.169366716 | 13.58 | 100 | 4.9 | 423094 | 31.42061605 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 76.75 | -2.76 | -3.47 | 79.5 | 80.575 | 75.63 | 490738 |
| 1782945600 | 79.51 | -3.46 | -4.17 | 81.53 | 81.9 | 77.78 | 694596 |
| 1782859200 | 82.97 | 1.09 | 1.33 | 81.6 | 84 | 81.06 | 533208 |
| 1782772800 | 81.88 | 2.35 | 2.95 | 78.87 | 82.68 | 78.52 | 539718 |
| 1782513600 | 79.53 | -2.03 | -2.49 | 80.36 | 80.7043 | 78.19 | 2253414 |
| 1782427200 | 81.56 | -0.8 | -0.97 | 83.78 | 85.17 | 80.45 | 470063 |
| 1782340800 | 82.36 | 1.36 | 1.68 | 81.27 | 85.72 | 81.27 | 606103 |
| 1782254400 | 81 | -0.5 | -0.61 | 78.24 | 81.67 | 77 | 526280 |
| 1782168000 | 81.5 | 3.51 | 4.50 | 78.18 | 81.61 | 78.09 | 666017 |
| 1781822400 | 77.99 | 0.1 | 0.13 | 78.88 | 80 | 76.9591 | 971670 |
| 1781736000 | 77.89 | 1.7 | 2.23 | 77.39 | 79.1075 | 77.245 | 348125 |
| 1781649600 | 76.19 | -0.36 | -0.47 | 77.11 | 78.6799 | 76.05 | 438976 |
| 1781563200 | 76.55 | 1.63 | 2.18 | 77.01 | 77.9 | 75.64 | 463535 |
| 1781304000 | 74.92 | 1.31 | 1.78 | 74.25 | 76.15 | 73.8601 | 338981 |
| 1781217600 | 73.61 | 4.89 | 7.12 | 70.08 | 73.7 | 69.7 | 578394 |
| 1781131200 | 68.72 | -2.76 | -3.86 | 71.78 | 72.56 | 68.605 | 297110 |
| 1781044800 | 71.48 | -0.65 | -0.90 | 72.98 | 74.48 | 69.69 | 391201 |
| 1780958400 | 72.13 | 1.6 | 2.27 | 71.69 | 72.69 | 69.63 | 423989 |
| 1780699200 | 70.53 | -1.85 | -2.56 | 71.81 | 72.085 | 70 | 406994 |
| 1780612800 | 72.38 | 0.12 | 0.17 | 71.18 | 72.8 | 70.72 | 411031 |
| 1780526400 | 72.26 | -2.03 | -2.73 | 74.3 | 74.69 | 71.9 | 351251 |
| 1780440000 | 74.29 | 0.03 | 0.04 | 74.88 | 76.23 | 73.7101 | 527824 |
| 1780353600 | 74.26 | 2.77 | 3.87 | 70.33 | 74.54 | 70 | 966411 |
| 1780094400 | 71.49 | -1.78 | -2.43 | 73.4 | 73.65 | 70.63 | 655942 |
| 1780008000 | 73.27 | -1.2 | -1.61 | 73.83 | 74.1 | 72.15 | 634173 |
| 1779921600 | 74.47 | -0.2 | -0.27 | 75.2 | 76.16 | 73.96 | 548079 |
| 1779835200 | 74.67 | 1.91 | 2.63 | 74.5 | 76.16 | 73.6 | 411256 |
| 1779489600 | 72.76 | -2.12 | -2.83 | 75.24 | 75.91 | 72.24 | 415841 |
| 1779403200 | 74.88 | -2.11 | -2.74 | 75.22 | 77.13 | 74.86 | 483578 |
| 1779316800 | 76.99 | 2.08 | 2.78 | 76.07 | 77.55 | 75.261 | 520773 |
| 1779230400 | 74.91 | -0.52 | -0.69 | 74.03 | 75.315 | 72.605 | 498718 |
| 1779144000 | 75.43 | -4.06 | -5.11 | 79.34 | 79.34 | 75.01 | 399653 |
| 1778884800 | 79.49 | -3.52 | -4.24 | 80.19 | 81.06 | 78.83 | 405033 |
| 1778798400 | 83.01 | 2.37 | 2.94 | 81.68 | 84 | 80.5 | 407290 |
| 1778712000 | 80.64 | -2.05 | -2.48 | 84 | 84 | 79.83 | 424403 |
| 1778625600 | 82.69 | -0.1 | -0.12 | 82 | 83.33 | 80.76 | 776675 |
| 1778539200 | 82.79 | -0.06 | -0.07 | 82.84 | 83.935 | 82 | 744262 |
| 1778280000 | 82.85 | 0.89 | 1.09 | 83.88 | 85.76 | 81.01 | 738147 |
| 1778193600 | 81.96 | -15.02 | -15.49 | 85 | 85.4452 | 77.865 | 1402904 |
| 1778107200 | 96.98 | -0.33 | -0.34 | 100 | 100 | 94.5801 | 801496 |
| 1778020800 | 97.31 | 4.55 | 4.91 | 94.44 | 99.4 | 93.51 | 698329 |
| 1777934400 | 92.76 | -0.92 | -0.98 | 93.78 | 94.61 | 91.8365 | 435267 |
| 1777675200 | 93.68 | 0.76 | 0.82 | 92.8 | 94.5 | 90.99 | 387426 |
| 1777588800 | 92.92 | 6.88 | 8.00 | 87.39 | 93.06 | 87.17 | 584500 |
| 1777502400 | 86.04 | -0.83 | -0.96 | 86.92 | 87.35 | 84.96 | 395890 |
| 1777416000 | 86.87 | -0.63 | -0.72 | 86.36 | 87.2 | 85.4 | 308874 |
| 1777329600 | 87.5 | 0.74 | 0.85 | 87.16 | 88.17 | 85.405 | 387519 |
| 1777070400 | 86.76 | 0.28 | 0.32 | 87.4 | 88.145 | 85.39 | 411156 |
| 1776984000 | 86.48 | 2.29 | 2.72 | 84.6 | 86.55 | 84.165 | 284797 |
| 1776897600 | 84.19 | -0.92 | -1.08 | 86.51 | 87.26 | 83.4093 | 401677 |
| 1776811200 | 85.11 | 0.73 | 0.87 | 85 | 86.63 | 84.24 | 339865 |
| 1776724800 | 84.38 | 0.16 | 0.19 | 83.82 | 85.37 | 83.5 | 555393 |
| 1776465600 | 84.22 | -0.17 | -0.20 | 85.69 | 86.61 | 83.195 | 573118 |
| 1776379200 | 84.39 | -1.86 | -2.16 | 86.41 | 86.815 | 83.6261 | 642978 |
| 1776292800 | 86.25 | 0.09 | 0.10 | 85.22 | 86.37 | 84.03 | 411533 |
| 1776206400 | 86.16 | 2.36 | 2.82 | 84.43 | 86.22 | 83.31 | 521921 |
| 1776120000 | 83.8 | 0.45 | 0.54 | 82.55 | 84.305 | 82.4047 | 461999 |
| 1775860800 | 83.35 | 1.85 | 2.27 | 82.4 | 83.715 | 81.5 | 574598 |
| 1775774400 | 81.5 | 0.96 | 1.19 | 80.53 | 82.504 | 80.53 | 253915 |
| 1775688000 | 80.54 | 3.23 | 4.18 | 81.85 | 83.18 | 79.99 | 588745 |
| 1775601600 | 77.31 | -0.35 | -0.45 | 77.1 | 77.35 | 75.415 | 430729 |
| 1775515200 | 77.66 | 0.36 | 0.47 | 77.31 | 77.96 | 75.4907 | 343724 |
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
