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 | 0.08 | 2.08877284595 | 3.83 | 3.99 | 3.69 | 443749 | 3.80798538 | CS |
| 4 | -0.5 | -11.3378684807 | 4.41 | 4.5 | 3.69 | 434445 | 3.98216443 | CS |
| 12 | -1.3 | -24.9520153551 | 5.21 | 5.56 | 3.69 | 320186 | 4.46550862 | CS |
| 26 | -1.6 | -29.0381125227 | 5.51 | 6.14 | 3.69 | 357404 | 4.96831855 | CS |
| 52 | 0.13 | 3.43915343915 | 3.78 | 6.14 | 3.66 | 379324 | 4.68187221 | CS |
| 156 | -1.52 | -27.9926335175 | 5.43 | 7.76 | 3.29 | 377019 | 5.22292711 | CS |
| 260 | -2.05 | -34.3959731544 | 5.96 | 7.76 | 3.29 | 445294 | 5.36774604 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782855600 | 3.91 | -0.05 | -1.26 | 3.91 | 3.91 | 3.84 | 258593 |
| 1782769200 | 3.96 | 0.15 | 3.94 | 3.9 | 3.99 | 3.87 | 443608 |
| 1782510000 | 3.81 | -0.01 | -0.26 | 3.8 | 3.86 | 3.76 | 269824 |
| 1782423600 | 3.82 | 0.1 | 2.69 | 3.79 | 3.86 | 3.79 | 386275 |
| 1782337200 | 3.72 | -0.04 | -1.06 | 3.77 | 3.77 | 3.69 | 473048 |
| 1782250800 | 3.76 | -0.16 | -4.08 | 3.83 | 3.83 | 3.72 | 645991 |
| 1782164400 | 3.92 | -0.06 | -1.51 | 3.98 | 3.99 | 3.92 | 223102 |
| 1781905200 | 3.98 | -0.03 | -0.75 | 3.98 | 4 | 3.95 | 140151 |
| 1781818800 | 4.01 | -0.04 | -0.99 | 4.05 | 4.07 | 4 | 359912 |
| 1781732400 | 4.05 | -0.08 | -1.94 | 4.12 | 4.14 | 4.04 | 264708 |
| 1781646000 | 4.13 | 0 | 0.00 | 4.13 | 4.18 | 4.1 | 305419 |
| 1781559600 | 4.13 | 0.1 | 2.48 | 4.18 | 4.19 | 4.1 | 534028 |
| 1781300400 | 4.03 | 0.12 | 3.07 | 3.99 | 4.04 | 3.96 | 780207 |
| 1781214000 | 3.91 | 0.12 | 3.17 | 3.86 | 4 | 3.82 | 946485 |
| 1781127600 | 3.79 | -0.17 | -4.29 | 3.96 | 3.96 | 3.78 | 714782 |
| 1781041200 | 3.96 | -0.04 | -1.00 | 4.05 | 4.05 | 3.87 | 326475 |
| 1780954800 | 4 | -0.08 | -1.96 | 4.11 | 4.14 | 3.99 | 419565 |
| 1780695600 | 4.08 | -0.23 | -5.34 | 4.26 | 4.26 | 4.08 | 648279 |
| 1780609200 | 4.3099999 | -0.07 | -1.60 | 4.37 | 4.41 | 4.3099999 | 196806 |
| 1780522800 | 4.38 | -0.11 | -2.45 | 4.46 | 4.46 | 4.38 | 192736 |
| 1780436400 | 4.49 | 0.13 | 2.98 | 4.41 | 4.5 | 4.41 | 417505 |
| 1780350000 | 4.36 | -0.09 | -2.02 | 4.41 | 4.42 | 4.28 | 523489 |
| 1780090800 | 4.45 | -0.3 | -6.32 | 4.49 | 4.5 | 4.37 | 800792 |
| 1780004400 | 4.75 | -0.2 | -4.04 | 4.79 | 4.8099999 | 4.62 | 380601 |
| 1779918000 | 4.95 | 0 | 0.00 | 4.97 | 4.98 | 4.94 | 93228 |
| 1779831600 | 4.95 | -0.02 | -0.40 | 4.95 | 4.97 | 4.92 | 254914 |
| 1779745200 | 4.97 | 0.13 | 2.69 | 4.9 | 4.98 | 4.9 | 86335 |
| 1779486000 | 4.84 | 0 | 0.00 | 4.86 | 4.89 | 4.83 | 130545 |
| 1779399600 | 4.84 | 0 | 0.00 | 4.8 | 4.87 | 4.76 | 74259 |
| 1779313200 | 4.84 | 0.16 | 3.42 | 4.67 | 4.86 | 4.67 | 352864 |
| 1779226800 | 4.68 | -0.22 | -4.49 | 4.8 | 4.8 | 4.63 | 422129 |
| 1778881200 | 4.9 | -0.11 | -2.20 | 4.92 | 4.92 | 4.86 | 254535 |
| 1778794800 | 5.01 | -0.05 | -0.99 | 5.04 | 5.04 | 5 | 100560 |
| 1778708400 | 5.0599999 | -0.02 | -0.39 | 5.07 | 5.09 | 5.04 | 179190 |
| 1778622000 | 5.08 | -0.01 | -0.20 | 5.07 | 5.1 | 5 | 187090 |
| 1778535600 | 5.09 | 0.11 | 2.21 | 5.04 | 5.14 | 5.04 | 299783 |
| 1778276400 | 4.98 | 0.15 | 3.11 | 4.9 | 5 | 4.9 | 170305 |
| 1778190000 | 4.83 | -0.11 | -2.23 | 5 | 5 | 4.83 | 193493 |
| 1778103600 | 4.94 | 0.14 | 2.92 | 4.89 | 4.99 | 4.89 | 273154 |
| 1778017200 | 4.8 | 0.08 | 1.69 | 4.75 | 4.82 | 4.75 | 195505 |
| 1777930800 | 4.72 | -0.06 | -1.26 | 4.8 | 4.8 | 4.7 | 196523 |
| 1777671600 | 4.78 | 0.08 | 1.70 | 4.75 | 4.79 | 4.71 | 193641 |
| 1777585200 | 4.7 | -0.03 | -0.63 | 4.67 | 4.72 | 4.64 | 266466 |
| 1777498800 | 4.73 | -0.12 | -2.47 | 4.82 | 4.83 | 4.72 | 244527 |
| 1777412400 | 4.85 | -0.02 | -0.41 | 4.84 | 4.88 | 4.82 | 104100 |
| 1777326000 | 4.87 | 0 | 0.00 | 4.86 | 4.9 | 4.85 | 102469 |
| 1777066800 | 4.87 | -0.04 | -0.81 | 4.91 | 4.94 | 4.83 | 177181 |
| 1776980400 | 4.91 | -0.1 | -2.00 | 4.97 | 5.01 | 4.88 | 251390 |
| 1776894000 | 5.01 | 0.16 | 3.30 | 4.96 | 5.04 | 4.96 | 303200 |
| 1776807600 | 4.85 | -0.02 | -0.41 | 4.91 | 5.01 | 4.84 | 482693 |
| 1776721200 | 4.87 | -0.08 | -1.62 | 4.9 | 4.9 | 4.8099999 | 415825 |
| 1776462000 | 4.95 | -0.03 | -0.60 | 4.96 | 5.03 | 4.92 | 302095 |
| 1776375600 | 4.98 | -0.12 | -2.35 | 5.0599999 | 5.0599999 | 4.97 | 232640 |
| 1776289200 | 5.1 | 0 | 0.00 | 5.09 | 5.11 | 5.0599999 | 172456 |
| 1776202800 | 5.1 | -0.08 | -1.54 | 5.18 | 5.2 | 5.08 | 246897 |
| 1776116400 | 5.18 | 0.09 | 1.77 | 5.04 | 5.19 | 5 | 336283 |
| 1775857200 | 5.09 | -0.22 | -4.14 | 5.19 | 5.19 | 5.05 | 418366 |
| 1775770800 | 5.3099999 | -0.04 | -0.75 | 5.3 | 5.35 | 5.26 | 192049 |
| 1775684400 | 5.35 | 0.09 | 1.71 | 5.49 | 5.5599999 | 5.3099999 | 371901 |
| 1775598000 | 5.26 | 0.04 | 0.77 | 5.21 | 5.28 | 5.21 | 218588 |
| 1775511600 | 5.22 | -0.03 | -0.57 | 5.22 | 5.26 | 5.18 | 65666 |
| 1775166000 | 5.25 | 0 | 0.00 | 5.08 | 5.25 | 5.08 | 161931 |
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
