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 | 0.22 | 2.60355029586 | 8.45 | 8.68 | 8.4 | 147653 | 8.53178046 | CS |
| 4 | 0.87 | 11.1538461538 | 7.8 | 8.68 | 7.5 | 113071 | 8.09882483 | CS |
| 12 | 1.75 | 25.289017341 | 6.92 | 8.68 | 6.85 | 106093 | 7.69711061 | CS |
| 26 | 1.31 | 17.7989130435 | 7.36 | 8.68 | 6.12 | 122173 | 7.43463473 | CS |
| 52 | 2.38 | 37.8378378378 | 6.29 | 8.68 | 5.98 | 97881 | 7.07692905 | CS |
| 156 | 5.75 | 196.917808219 | 2.92 | 8.68 | 2.31 | 60533 | 6.27434166 | CS |
| 260 | 5 | 136.239782016 | 3.67 | 8.68 | 2.2 | 52549 | 5.61831996 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782423600 | 8.6199999 | 0.08 | 0.94 | 8.5399999 | 8.65 | 8.5399999 | 198527 |
| 1782337200 | 8.5399999 | 0.07 | 0.83 | 8.53 | 8.57 | 8.47 | 111218 |
| 1782250800 | 8.47 | -0.04 | -0.47 | 8.48 | 8.52 | 8.45 | 144122 |
| 1782164400 | 8.51 | 0.04 | 0.47 | 8.46 | 8.58 | 8.4 | 201151 |
| 1781905200 | 8.47 | 0.02 | 0.24 | 8.45 | 8.5 | 8.45 | 83247 |
| 1781818800 | 8.45 | 0.21 | 2.55 | 8.24 | 8.46 | 8.22 | 141368 |
| 1781732400 | 8.24 | 0.14 | 1.73 | 8.16 | 8.24 | 8.13 | 127229 |
| 1781646000 | 8.1 | 0.09 | 1.12 | 8.0399999 | 8.1 | 8.03 | 135438 |
| 1781559600 | 8.01 | 0.14 | 1.78 | 7.89 | 8.03 | 7.89 | 192631 |
| 1781300400 | 7.87 | 0.01 | 0.13 | 7.9 | 7.9 | 7.84 | 85727 |
| 1781214000 | 7.86 | 0.1 | 1.29 | 7.8 | 7.87 | 7.8 | 85666 |
| 1781127600 | 7.76 | 0.04 | 0.52 | 7.71 | 7.8 | 7.69 | 72603 |
| 1781041200 | 7.72 | 0.08 | 1.05 | 7.67 | 7.72 | 7.67 | 69672 |
| 1780954800 | 7.64 | -0.02 | -0.26 | 7.67 | 7.71 | 7.63 | 63444 |
| 1780695600 | 7.66 | 0.01 | 0.13 | 7.67 | 7.71 | 7.63 | 87132 |
| 1780609200 | 7.65 | -0.02 | -0.26 | 7.66 | 7.69 | 7.6 | 62071 |
| 1780522800 | 7.67 | -0.04 | -0.52 | 7.73 | 7.75 | 7.62 | 46981 |
| 1780436400 | 7.71 | 0.11 | 1.45 | 7.63 | 7.75 | 7.63 | 62387 |
| 1780350000 | 7.6 | -0.05 | -0.65 | 7.65 | 7.66 | 7.5 | 181875 |
| 1780090800 | 7.65 | -0.15 | -1.92 | 7.8 | 7.8 | 7.6 | 108929 |
| 1780004400 | 7.8 | -0.07 | -0.89 | 7.87 | 7.87 | 7.77 | 143788 |
| 1779918000 | 7.87 | 0 | 0.00 | 7.87 | 7.88 | 7.84 | 67500 |
| 1779831600 | 7.87 | -0.07 | -0.88 | 7.91 | 7.95 | 7.81 | 124658 |
| 1779745200 | 7.94 | 0.14 | 1.79 | 7.85 | 7.95 | 7.83 | 78243 |
| 1779486000 | 7.8 | 0.07 | 0.91 | 7.73 | 7.84 | 7.73 | 109866 |
| 1779399600 | 7.73 | 0.08 | 1.05 | 7.65 | 7.74 | 7.6 | 98183 |
| 1779313200 | 7.65 | 0.14 | 1.86 | 7.55 | 7.65 | 7.48 | 84786 |
| 1779226800 | 7.51 | 0.04 | 0.54 | 7.5 | 7.51 | 7.48 | 28238 |
| 1778881200 | 7.47 | 0 | 0.00 | 7.47 | 7.51 | 7.46 | 22088 |
| 1778794800 | 7.47 | -0.03 | -0.40 | 7.5 | 7.51 | 7.46 | 58548 |
| 1778708400 | 7.5 | 0 | 0.00 | 7.54 | 7.54 | 7.41 | 112003 |
| 1778622000 | 7.5 | 0 | 0.00 | 7.5 | 7.51 | 7.47 | 50408 |
| 1778535600 | 7.5 | 0.07 | 0.94 | 7.47 | 7.53 | 7.43 | 63055 |
| 1778276400 | 7.43 | 0.01 | 0.13 | 7.49 | 7.49 | 7.41 | 71017 |
| 1778190000 | 7.42 | 0.01 | 0.13 | 7.45 | 7.46 | 7.4 | 139340 |
| 1778103600 | 7.41 | -0.07 | -0.94 | 7.48 | 7.52 | 7.36 | 168533 |
| 1778017200 | 7.48 | 0.06 | 0.81 | 7.46 | 7.5 | 7.42 | 50512 |
| 1777930800 | 7.42 | -0.13 | -1.72 | 7.58 | 7.58 | 7.38 | 95005 |
| 1777671600 | 7.55 | -0.01 | -0.13 | 7.58 | 7.61 | 7.52 | 79045 |
| 1777585200 | 7.56 | -0.15 | -1.95 | 7.72 | 7.72 | 7.48 | 157504 |
| 1777498800 | 7.71 | 0.04 | 0.52 | 7.72 | 7.73 | 7.69 | 105016 |
| 1777412400 | 7.67 | 0.01 | 0.13 | 7.67 | 7.72 | 7.65 | 99093 |
| 1777326000 | 7.66 | 0.06 | 0.79 | 7.62 | 7.68 | 7.57 | 97948 |
| 1777066800 | 7.6 | -0.01 | -0.13 | 7.65 | 7.67 | 7.59 | 105650 |
| 1776980400 | 7.61 | 0.02 | 0.26 | 7.54 | 7.63 | 7.54 | 83638 |
| 1776894000 | 7.59 | -0.04 | -0.52 | 7.67 | 7.67 | 7.52 | 67858 |
| 1776807600 | 7.63 | 0.09 | 1.19 | 7.55 | 7.65 | 7.49 | 68849 |
| 1776721200 | 7.54 | 0.05 | 0.67 | 7.39 | 7.56 | 7.39 | 79361 |
| 1776462000 | 7.49 | 0.12 | 1.63 | 7.42 | 7.56 | 7.4 | 98795 |
| 1776375600 | 7.37 | -0.06 | -0.81 | 7.41 | 7.43 | 7.29 | 139424 |
| 1776289200 | 7.43 | 0.12 | 1.64 | 7.33 | 7.46 | 7.32 | 164378 |
| 1776202800 | 7.31 | 0.02 | 0.27 | 7.3 | 7.31 | 7.21 | 111383 |
| 1776116400 | 7.29 | 0.11 | 1.53 | 7.15 | 7.3 | 7.13 | 87209 |
| 1775857200 | 7.18 | 0.03 | 0.42 | 7.19 | 7.19 | 7.1 | 109331 |
| 1775770800 | 7.15 | 0.11 | 1.56 | 7.09 | 7.16 | 7.05 | 258351 |
| 1775684400 | 7.04 | 0.14 | 2.03 | 7.08 | 7.08 | 7 | 133832 |
| 1775598000 | 6.9 | -0.02 | -0.29 | 6.92 | 7 | 6.85 | 148470 |
| 1775511600 | 6.92 | 0 | 0.00 | 6.92 | 6.95 | 6.87 | 131047 |
| 1775166000 | 6.92 | 0.02 | 0.29 | 6.83 | 6.93 | 6.81 | 73342 |
| 1775079600 | 6.9 | -0.01 | -0.14 | 6.91 | 6.93 | 6.86 | 93798 |
| 1774993200 | 6.91 | 0.03 | 0.44 | 6.84 | 6.91 | 6.8 | 77006 |
| 1774906800 | 6.88 | -0.01 | -0.15 | 6.85 | 6.98 | 6.85 | 109508 |
| 1774647600 | 6.89 | -0.14 | -1.99 | 6.99 | 6.99 | 6.85 | 199150 |
| 1774561200 | 7.03 | 0.03 | 0.43 | 7.01 | 7.04 | 6.97 | 91018 |
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
