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 | -3.12 | -3.96391818066 | 78.71 | 79.905 | 71.47 | 8523949 | 74.52923318 | CS |
| 4 | -3.78 | -4.76250472471 | 79.37 | 82.98 | 71.47 | 7423138 | 77.79753823 | CS |
| 12 | -43.45 | -36.5003360215 | 119.04 | 123.32 | 71.47 | 7137507 | 85.35275018 | CS |
| 26 | -50.81 | -40.1977848101 | 126.4 | 132.49 | 71.47 | 5635605 | 100.84867672 | CS |
| 52 | -84.12 | -52.6704652182 | 159.71 | 161.77 | 71.47 | 4753137 | 115.44115643 | CS |
| 156 | -94.94 | -55.6734885357 | 170.53 | 201.92 | 71.47 | 3238531 | 144.37005045 | CS |
| 260 | -114.28 | -60.1885500606 | 189.87 | 249.27 | 71.47 | 2731959 | 154.14920332 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 74.8 | 2.35 | 3.24 | 73.275 | 75.05 | 72.9 | 4355551 |
| 1782945600 | 72.45 | 0.59 | 0.82 | 72.36 | 74.64 | 72.11 | 6268345 |
| 1782859200 | 71.86 | -1.39 | -1.90 | 73.17 | 73.56 | 71.47 | 8316277 |
| 1782772800 | 73.25 | -2.84 | -3.73 | 76.83 | 77.21 | 73.06 | 6528396 |
| 1782513600 | 76.09 | -1.73 | -2.22 | 76.89 | 77.61 | 75.55 | 15717254 |
| 1782427200 | 77.82 | -0.35 | -0.45 | 78.71 | 79.905 | 77.26 | 5789473 |
| 1782340800 | 78.17 | 1.33 | 1.73 | 77.81 | 79.09 | 77.36 | 4763018 |
| 1782254400 | 76.84 | 0.95 | 1.25 | 76.68 | 78 | 76.315 | 5859469 |
| 1782168000 | 75.89 | -2.82 | -3.58 | 76.88 | 78.46 | 75.64 | 6770688 |
| 1781822400 | 78.71 | 1.45 | 1.88 | 77.73 | 79.06 | 77.31 | 17090237 |
| 1781736000 | 77.26 | -2.07 | -2.61 | 78.5 | 80.02 | 76.8 | 5247515 |
| 1781649600 | 79.33 | -0.62 | -0.78 | 80.5 | 80.58 | 78.27 | 6847333 |
| 1781563200 | 79.95 | 0.38 | 0.48 | 80.81 | 82.045 | 78.93 | 5769736 |
| 1781304000 | 79.57 | -1.83 | -2.25 | 81.7 | 82.4 | 79.17 | 6642641 |
| 1781217600 | 81.4 | 0.11 | 0.14 | 80.2 | 82.1 | 79.81 | 7266366 |
| 1781131200 | 81.29 | -0.91 | -1.11 | 82.39 | 82.98 | 80.8 | 7064642 |
| 1781044800 | 82.2 | 3.38 | 4.29 | 79.3 | 82.3183 | 79.3 | 6990507 |
| 1780958400 | 78.82 | -0.62 | -0.78 | 79.56 | 79.89 | 77.7 | 5432632 |
| 1780699200 | 79.44 | -0.08 | -0.10 | 79.85 | 81.19 | 79.42 | 5320791 |
| 1780612800 | 79.52 | 1.93 | 2.49 | 79.37 | 81.63 | 78.6401 | 7354310 |
| 1780526400 | 77.59 | 1.2 | 1.57 | 76.22 | 78.738 | 75.63 | 8105443 |
| 1780440000 | 76.39 | -1.17 | -1.51 | 76.99 | 77.21 | 74.87 | 7670459 |
| 1780353600 | 77.56 | -0.13 | -0.17 | 77.06 | 78.48 | 76.59 | 5047006 |
| 1780094400 | 77.69 | -0.58 | -0.74 | 78.5 | 78.875 | 77.44 | 9296401 |
| 1780008000 | 78.27 | -1.21 | -1.52 | 79 | 80.2 | 78.25 | 7686802 |
| 1779921600 | 79.48 | -0.75 | -0.93 | 79.87 | 81.14 | 78.73 | 7874954 |
| 1779835200 | 80.23 | -1.09 | -1.34 | 80.78 | 81.31 | 79.945 | 5697507 |
| 1779489600 | 81.32 | 1.25 | 1.56 | 80.87 | 82.34 | 80.13 | 6330281 |
| 1779403200 | 80.07 | 0.36 | 0.45 | 78.99 | 80.42 | 76.2122 | 8564951 |
| 1779316800 | 79.71 | 0.79 | 1.00 | 79.2 | 80.435 | 77.25 | 7404514 |
| 1779230400 | 78.92 | 1.2 | 1.54 | 79.85 | 80.36 | 77.593 | 7296544 |
| 1779144000 | 77.72 | 3.5 | 4.72 | 74.2 | 77.955 | 74.2 | 8844363 |
| 1778884800 | 74.22 | -1.26 | -1.67 | 75.73 | 76.9 | 72.38 | 8896870 |
| 1778798400 | 75.48 | 1.14 | 1.53 | 74.7 | 75.75 | 73.98 | 8714989 |
| 1778712000 | 74.34 | -2.6 | -3.38 | 76.675 | 77.84 | 74.29 | 13072637 |
| 1778625600 | 76.94 | 0.27 | 0.35 | 77.65 | 78.67 | 75.11 | 18426654 |
| 1778539200 | 76.67 | -6.16 | -7.44 | 82.55 | 82.55 | 76.38 | 15645961 |
| 1778280000 | 82.83 | -4.48 | -5.13 | 87.315 | 87.58 | 81.1 | 17186264 |
| 1778193600 | 87.31 | -23.91 | -21.50 | 90.665 | 91.64 | 85.31 | 29984293 |
| 1778107200 | 111.22 | -1.32 | -1.17 | 113.69 | 115.125 | 110.94 | 5273196 |
| 1778020800 | 112.54 | -0.14 | -0.12 | 112.67 | 113.51 | 111.2675 | 3373478 |
| 1777934400 | 112.68 | -1.48 | -1.30 | 113.76 | 114.185 | 112.1 | 3212368 |
| 1777675200 | 114.16 | -0.81 | -0.70 | 115.98 | 116.25 | 113.76 | 3170980 |
| 1777588800 | 114.97 | 1.14 | 1.00 | 114.04 | 115.535 | 113.79 | 4297812 |
| 1777502400 | 113.83 | -2.82 | -2.42 | 115.59 | 116.17 | 112.97 | 3402015 |
| 1777416000 | 116.65 | -1.22 | -1.04 | 117.23 | 118.29 | 116.075 | 2973075 |
| 1777329600 | 117.87 | 1 | 0.86 | 116.73 | 119.68 | 116.6 | 3160592 |
| 1777070400 | 116.87 | 0.81 | 0.70 | 116.01 | 117.05 | 115.41 | 4185537 |
| 1776984000 | 116.06 | -1.46 | -1.24 | 117.19 | 117.5999 | 114.95 | 4533522 |
| 1776897600 | 117.52 | -0.66 | -0.56 | 118.95 | 119.91 | 116.6 | 3515181 |
| 1776811200 | 118.18 | -4.54 | -3.70 | 122 | 123.21 | 117.75 | 3728869 |
| 1776724800 | 122.72 | 0.34 | 0.28 | 121.55 | 123.32 | 120.545 | 3803901 |
| 1776465600 | 122.38 | 3.34 | 2.81 | 120.08 | 122.97 | 119.57 | 6181990 |
| 1776379200 | 119.04 | -1.72 | -1.42 | 120.89 | 122.01 | 119.03 | 2989915 |
| 1776292800 | 120.76 | -0.35 | -0.29 | 121.74 | 122.47 | 120.2 | 2210423 |
| 1776206400 | 121.11 | 1.03 | 0.86 | 119.61 | 121.54 | 118.6 | 2779142 |
| 1776120000 | 120.08 | 2.22 | 1.88 | 117.17 | 120.11 | 116.85 | 3543799 |
| 1775860800 | 117.86 | -2.13 | -1.78 | 120.38 | 120.75 | 117.22 | 2409833 |
| 1775774400 | 119.99 | 0.24 | 0.20 | 119.04 | 120.245 | 117.22 | 2443249 |
| 1775688000 | 119.75 | 2.95 | 2.53 | 118.78 | 119.79 | 118.32217 | 2628496 |
| 1775601600 | 116.8 | -1.46 | -1.23 | 118.09 | 118.18 | 116.3 | 3251445 |
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
