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 | -0.205 | -0.265561241013 | 77.195 | 78.48 | 75.07 | 3589377 | 76.39626494 | CS |
| 4 | 2.98 | 4.02648290772 | 74.01 | 78.48 | 74.01 | 3505470 | 75.87228933 | CS |
| 12 | 4.17 | 5.72644877781 | 72.82 | 78.48 | 70.98 | 3293186 | 73.52586506 | CS |
| 26 | 13.53 | 21.320516861 | 63.46 | 78.48 | 62.48 | 3924505 | 71.53643185 | CS |
| 52 | 18.33 | 31.247869076 | 58.66 | 78.48 | 52.6885 | 2618726 | 68.41353955 | CS |
| 156 | 35.98 | 87.7346988539 | 41.01 | 78.48 | 36.3562 | 1698266 | 58.60099272 | CS |
| 260 | 25.91 | 50.7243539546 | 51.08 | 78.48 | 31.03 | 1463776 | 55.52769059 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 76.51 | 0.2 | 0.26 | 76.63 | 76.74 | 76.28 | 3002893 |
| 1783636800 | 76.31 | 0.86 | 1.14 | 76.04 | 76.4 | 75.95 | 3269068 |
| 1783550400 | 75.45 | -1.64 | -2.13 | 76.13 | 76.17 | 75.07 | 5978407 |
| 1783464000 | 77.09 | -0.51 | -0.66 | 77.69 | 77.69 | 77.005 | 2469551 |
| 1783377600 | 77.6 | 0.88 | 1.15 | 77.195 | 77.61 | 76.91 | 3226968 |
| 1783032000 | 76.72 | 0.09 | 0.12 | 77.07 | 77.33 | 76.48 | 3442730 |
| 1782945600 | 76.63 | 0.21 | 0.27 | 76.32 | 76.77 | 75.94 | 4476510 |
| 1782859200 | 76.42 | 0.4 | 0.53 | 75.99 | 76.44 | 75.74 | 2038514 |
| 1782772800 | 76.02 | 0.42 | 0.56 | 75.58 | 76.02 | 75.5792 | 2547737 |
| 1782513600 | 75.6 | 0.08 | 0.11 | 75.68 | 75.74 | 75.29 | 3708329 |
| 1782427200 | 75.52 | 0.11 | 0.15 | 75.54 | 75.79 | 75.36 | 2717476 |
| 1782340800 | 75.41 | -0.49 | -0.65 | 75.98 | 75.98 | 75.325 | 2081948 |
| 1782254400 | 75.9 | -0.23 | -0.30 | 75.96 | 75.98 | 75.47 | 4428670 |
| 1782168000 | 76.13 | 0.51 | 0.67 | 75.84 | 76.13 | 75.705 | 2603405 |
| 1781822400 | 75.62 | 0.61 | 0.81 | 75.59 | 75.88 | 75.53 | 3728236 |
| 1781736000 | 75.01 | 0.19 | 0.25 | 75.16 | 76.1 | 75.01 | 6875218 |
| 1781649600 | 74.82 | 0.44 | 0.59 | 75 | 75.065 | 74.78 | 3413764 |
| 1781563200 | 74.38 | 0.47 | 0.64 | 74.01 | 74.7852 | 74.01 | 3089034 |
| 1781304000 | 73.91 | 0.71 | 0.97 | 73.49 | 73.91 | 73.03 | 4075657 |
| 1781217600 | 73.2 | 1.37 | 1.91 | 72.32 | 73.2 | 71.95 | 5907423 |
| 1781131200 | 71.83 | -0.79 | -1.09 | 72.57 | 72.65 | 71.805 | 5850590 |
| 1781044800 | 72.62 | 0.27 | 0.37 | 72.93 | 72.995 | 71.99 | 4338557 |
| 1780958400 | 72.35 | 0.08 | 0.11 | 72.56 | 72.79 | 72.22 | 2630886 |
| 1780699200 | 72.27 | -0.63 | -0.86 | 73 | 73.08 | 72.205 | 2460654 |
| 1780612800 | 72.9 | 0.76 | 1.05 | 72.96 | 73.015 | 72.7 | 2349553 |
| 1780526400 | 72.14 | -0.47 | -0.65 | 72.45 | 72.68 | 72.125 | 2893731 |
| 1780440000 | 72.61 | 0.23 | 0.32 | 72.74 | 72.86 | 72.38 | 3586824 |
| 1780353600 | 72.38 | -0.34 | -0.47 | 72.28 | 72.495 | 71.955 | 4199956 |
| 1780094400 | 72.72 | 0.07 | 0.10 | 72.73 | 72.995 | 72.555 | 2279973 |
| 1780008000 | 72.65 | -0.33 | -0.45 | 72.84 | 72.84 | 72.355 | 2394346 |
| 1779921600 | 72.98 | 0.23 | 0.32 | 72.96 | 73.34 | 72.815 | 4125831 |
| 1779835200 | 72.75 | 0.95 | 1.32 | 72.78 | 73.025 | 72.38 | 3812746 |
| 1779489600 | 71.8 | -0.78 | -1.07 | 72.46 | 72.59 | 71.795 | 5480871 |
| 1779403200 | 72.58 | -0.52 | -0.71 | 72.75 | 73 | 72.26 | 8917647 |
| 1779316800 | 73.1 | 1.39 | 1.94 | 71.88 | 73.19 | 71.77 | 2953978 |
| 1779230400 | 71.71 | 0 | 0.00 | 71.52 | 71.83 | 71.365 | 2372560 |
| 1779144000 | 71.71 | 0.55 | 0.77 | 71.55 | 71.9 | 70.98 | 3171568 |
| 1778884800 | 71.16 | -0.48 | -0.67 | 71.56 | 71.66 | 71.16 | 3748402 |
| 1778798400 | 71.64 | -0.03 | -0.04 | 72.02 | 72.11 | 71.59 | 1173706 |
| 1778712000 | 71.67 | -0.31 | -0.43 | 71.76 | 71.93 | 71.495 | 2729227 |
| 1778625600 | 71.98 | -0.17 | -0.24 | 72.14 | 72.14 | 71.55 | 2385841 |
| 1778539200 | 72.15 | -0.76 | -1.04 | 72.9 | 72.9 | 72.11 | 1659993 |
| 1778280000 | 72.91 | 0.22 | 0.30 | 72.93 | 73.06 | 72.62 | 1856608 |
| 1778193600 | 72.69 | -0.65 | -0.89 | 73.7 | 73.7 | 72.58 | 1482638 |
| 1778107200 | 73.34 | 1.18 | 1.64 | 72.92 | 73.475 | 72.92 | 1847274 |
| 1778020800 | 72.16 | 0.92 | 1.29 | 71.62 | 72.18 | 71.58 | 2583111 |
| 1777934400 | 71.24 | -0.98 | -1.36 | 71.89 | 71.9 | 71.155 | 3225925 |
| 1777675200 | 72.22 | -0.14 | -0.19 | 72.59 | 72.62 | 72.03 | 2042133 |
| 1777588800 | 72.36 | 0.47 | 0.65 | 71.64 | 72.58 | 71.64 | 4148129 |
| 1777502400 | 71.89 | -0.11 | -0.15 | 72.4 | 72.545 | 71.87 | 3890238 |
| 1777416000 | 72 | 0.16 | 0.22 | 72.605 | 72.62 | 71.99 | 2585635 |
| 1777329600 | 71.84 | 0.03 | 0.04 | 71.99 | 72.18 | 71.84 | 2734908 |
| 1777070400 | 71.81 | 0.08 | 0.11 | 71.61 | 71.995 | 71.44 | 3418397 |
| 1776984000 | 71.73 | -0.43 | -0.60 | 72.21 | 72.21 | 71.28 | 2057743 |
| 1776897600 | 72.16 | -0.07 | -0.10 | 72.77 | 72.77 | 72.1 | 1909415 |
| 1776811200 | 72.23 | -0.82 | -1.12 | 73.15 | 73.25 | 72.16 | 3466229 |
| 1776724800 | 73.05 | -0.32 | -0.44 | 72.82 | 73.25 | 72.815 | 1864264 |
| 1776465600 | 73.37 | 1.21 | 1.68 | 72.46 | 73.89 | 72.46 | 2005649 |
| 1776379200 | 72.16 | -0.36 | -0.50 | 72.4 | 72.62 | 72.03 | 1865508 |
| 1776292800 | 72.52 | -0.08 | -0.11 | 72.77 | 72.8 | 72.395 | 2342326 |
| 1776206400 | 72.6 | 0.54 | 0.75 | 72.1 | 72.695 | 72.02 | 2998791 |
| 1776120000 | 72.06 | 0.28 | 0.39 | 71.49 | 72.065 | 71.34 | 2566035 |
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
