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 | -3.21 | -4.01903092525 | 79.87 | 79.95 | 75.51 | 4176663 | 77.36622482 | CS |
| 4 | -1.75 | -2.23185818135 | 78.41 | 80.02 | 75.51 | 5768683 | 78.00680681 | CS |
| 12 | 1.2 | 1.59024648821 | 75.46 | 80.65 | 70.53 | 8668638 | 75.90775332 | CS |
| 26 | 12.31 | 19.1297591298 | 64.35 | 80.65 | 62.42 | 8480851 | 72.89409219 | CS |
| 52 | 15.77 | 25.899162424 | 60.89 | 80.65 | 59.68 | 7668911 | 69.66174265 | CS |
| 156 | 27.97 | 57.4450605874 | 48.69 | 80.65 | 42.75 | 8009306 | 58.97257264 | CS |
| 260 | 26.41 | 52.5572139303 | 50.25 | 80.65 | 42.75 | 8199072 | 56.61747527 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 76.7 | -0.02 | -0.03 | 76.74 | 77.03 | 76.5 | 1090042 |
| 1783028400 | 76.72 | -0.19 | -0.25 | 76.13 | 76.73 | 75.51 | 4569469 |
| 1782855600 | 76.91 | -1.71 | -2.18 | 78.72 | 79 | 76.88 | 5948253 |
| 1782769200 | 78.62 | -1.17 | -1.47 | 79.87 | 79.95 | 78.42 | 5098887 |
| 1782510000 | 79.79 | 0.06 | 0.08 | 79.66 | 79.9 | 79.1 | 3695076 |
| 1782423600 | 79.73 | 0.93 | 1.18 | 78.76 | 80.02 | 78.65 | 2635908 |
| 1782337200 | 78.8 | -0.43 | -0.54 | 78.83 | 79.02 | 78.04 | 2896282 |
| 1782250800 | 79.23 | 1.55 | 2.00 | 77.61 | 79.23 | 77.45 | 4433453 |
| 1782164400 | 77.68 | 0.21 | 0.27 | 77.66 | 77.96 | 77.05 | 3330929 |
| 1781905200 | 77.47 | 0.36 | 0.47 | 76.99 | 77.99 | 76.99 | 7674715 |
| 1781818800 | 77.11 | 0.21 | 0.27 | 76.51 | 77.25 | 75.86 | 4160476 |
| 1781732400 | 76.9 | -1.03 | -1.32 | 77.99 | 78.14 | 76.74 | 7545331 |
| 1781646000 | 77.93 | -0.45 | -0.57 | 78.2 | 78.68 | 77.67 | 4619469 |
| 1781559600 | 78.38 | -0.6 | -0.76 | 78.15 | 78.49 | 77.53 | 10995732 |
| 1781300400 | 78.98 | 0.1 | 0.13 | 78.65 | 79.65 | 78.65 | 4632344 |
| 1781214000 | 78.88 | 0.03 | 0.04 | 79.25 | 79.75 | 78.8 | 9187659 |
| 1781127600 | 78.85 | 1.33 | 1.72 | 77.74 | 78.91 | 77.51 | 6840650 |
| 1781041200 | 77.52 | 0.29 | 0.38 | 77.05 | 77.61 | 76.54 | 9739146 |
| 1780954800 | 77.23 | -1.31 | -1.67 | 78.41 | 79 | 77.2 | 10511155 |
| 1780695600 | 78.54 | -0.29 | -0.37 | 79.05 | 79.38 | 78.49 | 8774519 |
| 1780609200 | 78.83 | 1.25 | 1.61 | 77.96 | 79.09 | 77.7 | 11465498 |
| 1780522800 | 77.58 | -0.38 | -0.49 | 78.39 | 79.16 | 77.56 | 8503504 |
| 1780436400 | 77.96 | 1.88 | 2.47 | 76.51 | 78.07 | 76.51 | 5717425 |
| 1780350000 | 76.08 | 0.44 | 0.58 | 75.61 | 76.6 | 75.58 | 8835629 |
| 1780090800 | 75.64 | -0.94 | -1.23 | 76.22 | 76.89 | 75.37 | 16486158 |
| 1780004400 | 76.58 | -1.16 | -1.49 | 78.03 | 78.18 | 76.46 | 8027481 |
| 1779918000 | 77.74 | -1.02 | -1.30 | 78.22 | 78.52 | 77.58 | 12562396 |
| 1779831600 | 78.76 | -0.97 | -1.22 | 79.6 | 79.73 | 78.35 | 14446816 |
| 1779745200 | 79.73 | -0.46 | -0.57 | 79.7 | 80.1 | 79.33 | 1521716 |
| 1779486000 | 80.19 | 0.57 | 0.72 | 79.66 | 80.65 | 79.66 | 8488404 |
| 1779399600 | 79.62 | 1.04 | 1.32 | 78.7 | 80.28 | 78.6 | 10145181 |
| 1779313200 | 78.58 | 0.36 | 0.46 | 78.12 | 79.16 | 78.06 | 10830802 |
| 1779226800 | 78.22 | 2.09 | 2.75 | 76.86 | 78.4 | 76.77 | 17284850 |
| 1778881200 | 76.13 | -0.95 | -1.23 | 76.15 | 76.27 | 75.11 | 21786434 |
| 1778794800 | 77.08 | 1.36 | 1.80 | 75.7 | 77.14 | 75.7 | 9165994 |
| 1778708400 | 75.72 | 0.53 | 0.70 | 75.27 | 75.83 | 74.92 | 12039705 |
| 1778622000 | 75.19 | 0.71 | 0.95 | 74.56 | 75.22 | 74.26 | 13371926 |
| 1778535600 | 74.48 | 1.15 | 1.57 | 74.17 | 75.02 | 73.5 | 15456612 |
| 1778276400 | 73.33 | -0.39 | -0.53 | 74.71 | 75.55 | 72.97 | 24542220 |
| 1778190000 | 73.72 | -0.29 | -0.39 | 74.01 | 74.06 | 72.9 | 11467927 |
| 1778103600 | 74.01 | -0.86 | -1.15 | 74.65 | 74.92 | 73.74 | 11202044 |
| 1778017200 | 74.87 | 0.37 | 0.50 | 74.55 | 75.43 | 74.35 | 7663890 |
| 1777930800 | 74.5 | -0.08 | -0.11 | 74.5 | 75.39 | 74.04 | 13138019 |
| 1777671600 | 74.58 | -0.76 | -1.01 | 75.13 | 75.26 | 74.47 | 4781036 |
| 1777585200 | 75.34 | 2.33 | 3.19 | 72.91 | 75.36 | 72.91 | 9519518 |
| 1777498800 | 73.01 | 0.4 | 0.55 | 72.66 | 73.5 | 72.64 | 8106812 |
| 1777412400 | 72.61 | 1.04 | 1.45 | 71.93 | 72.95 | 71.93 | 7604297 |
| 1777326000 | 71.57 | -1.29 | -1.77 | 72.7 | 72.75 | 71.53 | 15137199 |
| 1777066800 | 72.86 | 0.95 | 1.32 | 72 | 73 | 71.86 | 10300100 |
| 1776980400 | 71.91 | 1.05 | 1.48 | 71 | 72.08 | 70.9 | 7945488 |
| 1776894000 | 70.86 | -0.12 | -0.17 | 71.17 | 71.45 | 70.53 | 4051151 |
| 1776807600 | 70.98 | -0.34 | -0.48 | 71.39 | 71.82 | 70.72 | 5867811 |
| 1776721200 | 71.32 | -0.77 | -1.07 | 72.24 | 72.35 | 71.26 | 9588925 |
| 1776462000 | 72.09 | 0.1 | 0.14 | 71.5 | 72.17 | 70.69 | 8257674 |
| 1776375600 | 71.99 | -0.31 | -0.43 | 72.46 | 72.86 | 71.55 | 4896079 |
| 1776289200 | 72.3 | -0.7 | -0.96 | 73 | 73.22 | 72.19 | 4942638 |
| 1776202800 | 73 | -0.75 | -1.02 | 73.5 | 73.51 | 72.64 | 3584389 |
| 1776116400 | 73.75 | -1.42 | -1.89 | 75.46 | 75.59 | 73.68 | 5667788 |
| 1775857200 | 75.17 | -0.22 | -0.29 | 75.26 | 75.94 | 75.17 | 5157658 |
| 1775770800 | 75.39 | -0.04 | -0.05 | 75.42 | 76.46 | 75.21 | 8941592 |
| 1775684400 | 75.43 | -0.13 | -0.17 | 73.98 | 75.51 | 73.25 | 3932703 |
| 1775598000 | 75.56 | 0.78 | 1.04 | 75 | 76 | 74.91 | 4497933 |
| 1775511600 | 74.78 | -0.62 | -0.82 | 75.2 | 75.54 | 74.74 | 4202485 |
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
