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 | 11.28 | 13.7076193948 | 82.29 | 95.11 | 81.7 | 2889584 | 89.6892843 | CS |
| 4 | 15.82 | 20.347266881 | 77.75 | 95.11 | 77.54 | 1788321 | 84.84295876 | CS |
| 12 | 15.22 | 19.4256541161 | 78.35 | 95.11 | 75.04 | 1323194 | 81.40391509 | CS |
| 26 | 19.96 | 27.1158809944 | 73.61 | 95.11 | 70.48 | 1454411 | 79.75826697 | CS |
| 52 | 24.57 | 35.6086956522 | 69 | 95.11 | 66.93 | 1508190 | 75.8517525 | CS |
| 156 | 30.26 | 47.7965566261 | 63.31 | 95.11 | 63.29 | 1409758 | 75.59887439 | CS |
| 260 | 27.07 | 40.7067669173 | 66.5 | 95.11 | 45.23 | 1321013 | 69.20940906 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782423600 | 93.57 | -0.19 | -0.20 | 93.91 | 94.71 | 93.09 | 2456082 |
| 1782337200 | 93.76 | 1.89 | 2.06 | 93 | 95.11 | 92.24 | 2563640 |
| 1782250800 | 91.87 | 9.61 | 11.68 | 87.2 | 92.58 | 87.2 | 5181152 |
| 1782164400 | 82.26 | -0.11 | -0.13 | 82.15 | 82.8 | 81.7 | 1640800 |
| 1781905200 | 82.37 | -0.07 | -0.08 | 82.29 | 83.05 | 81.91 | 2606246 |
| 1781818800 | 82.44 | -1.18 | -1.41 | 83.8 | 84.19 | 81.17 | 1600363 |
| 1781732400 | 83.62 | 0.16 | 0.19 | 83.15 | 83.62 | 82 | 1532672 |
| 1781646000 | 83.46 | -0.78 | -0.93 | 84.59 | 84.71 | 82.95 | 1332739 |
| 1781559600 | 84.24 | -0.07 | -0.08 | 84.97 | 85.01 | 82.97 | 968538 |
| 1781300400 | 84.31 | -0.04 | -0.05 | 84.63 | 85.58 | 83.72 | 1269313 |
| 1781214000 | 84.35 | 0.92 | 1.10 | 84.13 | 85.08 | 83.63 | 1606410 |
| 1781127600 | 83.43 | 1.1 | 1.34 | 82.23 | 84.43 | 82.18 | 2154269 |
| 1781041200 | 82.33 | 0.72 | 0.88 | 81.61 | 82.76 | 81.6 | 971340 |
| 1780954800 | 81.61 | -0.99 | -1.20 | 81.94 | 82.75 | 80.8 | 804934 |
| 1780695600 | 82.6 | 1.81 | 2.24 | 80.68 | 82.99 | 80.6 | 762127 |
| 1780609200 | 80.79 | 0.76 | 0.95 | 80.3 | 81.29 | 80.08 | 1113130 |
| 1780522800 | 80.03 | 0.82 | 1.04 | 79.14 | 80.25 | 79.09 | 1145247 |
| 1780436400 | 79.21 | 1.19 | 1.53 | 77.97 | 79.25 | 77.68 | 1061117 |
| 1780350000 | 78.02 | 0.13 | 0.17 | 77.69 | 78.59 | 77.61 | 1019825 |
| 1780090800 | 77.89 | 0.1 | 0.13 | 77.75 | 78.9 | 77.54 | 3976481 |
| 1780004400 | 77.79 | -0.55 | -0.70 | 78.03 | 78.16 | 77.07 | 1491143 |
| 1779918000 | 78.34 | 1.48 | 1.93 | 76.92 | 79.02 | 76.92 | 1231926 |
| 1779831600 | 76.86 | -2.19 | -2.77 | 78.5 | 78.92 | 76.82 | 1910012 |
| 1779745200 | 79.05 | 0.47 | 0.60 | 78.81 | 79.5 | 78.62 | 277541 |
| 1779486000 | 78.58 | -0.18 | -0.23 | 79.15 | 79.15 | 78.2 | 658357 |
| 1779399600 | 78.76 | -0.87 | -1.09 | 79.38 | 79.4 | 78.27 | 1250011 |
| 1779313200 | 79.63 | 1.36 | 1.74 | 78.39 | 79.85 | 78.25 | 1225489 |
| 1779226800 | 78.27 | -0.19 | -0.24 | 78.29 | 79.28 | 78 | 1112674 |
| 1778881200 | 78.46 | -0.86 | -1.08 | 79.05 | 79.13 | 78.23 | 627814 |
| 1778794800 | 79.32 | 1.37 | 1.76 | 78.21 | 79.32 | 78.21 | 716569 |
| 1778708400 | 77.95 | -0.7 | -0.89 | 78.61 | 78.75 | 77.46 | 790335 |
| 1778622000 | 78.65 | 0.62 | 0.79 | 78.26 | 79.25 | 78.03 | 1144642 |
| 1778535600 | 78.03 | -1.2 | -1.51 | 79.1 | 79.1 | 78.01 | 837088 |
| 1778276400 | 79.23 | 0.24 | 0.30 | 79.08 | 79.98 | 78.8 | 1089021 |
| 1778190000 | 78.99 | -0.54 | -0.68 | 79.44 | 80.15 | 78.45 | 725935 |
| 1778103600 | 79.53 | -0.15 | -0.19 | 80.62 | 80.62 | 79.29 | 614890 |
| 1778017200 | 79.68 | 0.03 | 0.04 | 79.88 | 80.69 | 79.42 | 825274 |
| 1777930800 | 79.65 | -1.44 | -1.78 | 80.98 | 81.06 | 79.18 | 1302669 |
| 1777671600 | 81.09 | 0.73 | 0.91 | 80.52 | 81.48 | 80.04 | 997147 |
| 1777585200 | 80.36 | 4.55 | 6.00 | 76.19 | 80.54 | 75.9 | 2169283 |
| 1777498800 | 75.81 | -0.12 | -0.16 | 75.58 | 76.05 | 75.23 | 1085629 |
| 1777412400 | 75.93 | -0.02 | -0.03 | 76.01 | 76.38 | 75.04 | 1401309 |
| 1777326000 | 75.95 | -0.79 | -1.03 | 76.29 | 76.93 | 75.82 | 1254985 |
| 1777066800 | 76.74 | -1.29 | -1.65 | 77.85 | 77.98 | 76.6 | 1031215 |
| 1776980400 | 78.03 | -0.38 | -0.48 | 78.36 | 78.61 | 77.63 | 1604299 |
| 1776894000 | 78.41 | -1.04 | -1.31 | 79.29 | 79.45 | 78.01 | 692043 |
| 1776807600 | 79.45 | 0.17 | 0.21 | 79.24 | 80.36 | 79.08 | 1404048 |
| 1776721200 | 79.28 | 0.55 | 0.70 | 78.75 | 79.33 | 78.64 | 972673 |
| 1776462000 | 78.73 | 1.36 | 1.76 | 77.98 | 78.91 | 76.75 | 1106340 |
| 1776375600 | 77.37 | -0.73 | -0.93 | 78.18 | 78.22 | 76.98 | 734990 |
| 1776289200 | 78.1 | 0.73 | 0.94 | 77.52 | 78.42 | 77.14 | 1052058 |
| 1776202800 | 77.37 | 0.94 | 1.23 | 76.33 | 77.4 | 76.2 | 1108088 |
| 1776116400 | 76.43 | -1.4 | -1.80 | 77.47 | 77.5 | 76.08 | 1374680 |
| 1775857200 | 77.83 | -0.49 | -0.63 | 78.68 | 79.5 | 77.52 | 881987 |
| 1775770800 | 78.32 | -2.3 | -2.85 | 80.27 | 80.37 | 78.12 | 1220835 |
| 1775684400 | 80.62 | 1.94 | 2.47 | 79.8 | 81.81 | 79.8 | 1628184 |
| 1775598000 | 78.68 | -0.68 | -0.86 | 79.01 | 79.01 | 77.63 | 834270 |
| 1775511600 | 79.36 | 1.06 | 1.35 | 78.35 | 79.55 | 78 | 593356 |
| 1775166000 | 78.3 | -0.34 | -0.43 | 78.47 | 78.79 | 77.45 | 858473 |
| 1775079600 | 78.64 | -0.21 | -0.27 | 79.7 | 79.7 | 78 | 1654156 |
| 1774993200 | 78.85 | 1.38 | 1.78 | 77.97 | 79.29 | 77.64 | 1335903 |
| 1774906800 | 77.47 | -0.15 | -0.19 | 77.86 | 78.99 | 77.25 | 1026427 |
| 1774647600 | 77.62 | -0.58 | -0.74 | 77.74 | 78 | 77.09 | 634990 |
| 1774561200 | 78.2 | -0.42 | -0.53 | 78.21 | 79.43 | 77.97 | 744859 |
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
