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 | 17249.12 | 3.82847732979 | 450547.79 | 470983.49 | 436624.28 | 0 | 0 | IX |
| 4 | 55257.46 | 13.3944668807 | 412539.45 | 488102.85 | 410120.68 | 0 | 0 | IX |
| 12 | 93543.72 | 24.9947689157 | 374253.19 | 488102.85 | 366869.21 | 0 | 0 | IX |
| 26 | 113545.64 | 32.052288761 | 354251.27 | 488102.85 | 310735.9 | 0 | 0 | IX |
| 52 | 196486.07 | 72.4210171625 | 271310.84 | 488102.85 | 262792.73 | 0 | 0 | IX |
| 156 | 267780.82 | 133.879639383 | 200016.09 | 488102.85 | 150963.6 | 0 | 0 | IX |
| 260 | 284886.51 | 155.751947402 | 182910.4 | 488102.85 | 100149.57 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783009800 | 461662.03 | 0 | 0.00 | 461662.03 | 461662.03 | 461662.03 | 0 |
| 1782923400 | 461662.03 | -9 | -1.96 | 469646.5 | 470983.49 | 457742.97 | 0 |
| 1782837000 | 470910.37 | 18 | 4.16 | 460924.87 | 473336.25 | 457346.34 | 0 |
| 1782750600 | 452097.26 | -3 | -0.74 | 448978.61 | 454554.56 | 441677.3 | 0 |
| 1782491400 | 455457.54 | 0 | 0.00 | 455457.54 | 455457.54 | 455457.54 | 0 |
| 1782405000 | 455457.54 | 2 | 0.65 | 459540.08 | 465801.68 | 452258.42 | 0 |
| 1782318600 | 452507.47 | -421.06 | -0.09 | 457932.31 | 458552.96 | 446717.14 | 0 |
| 1782232200 | 452928.53 | -22 | -4.81 | 457563.04 | 460382.37 | 448846.95 | 0 |
| 1782145800 | 475801.52 | -59.95 | -0.01 | 472474.52 | 482337.73 | 470230.74 | 0 |
| 1781886600 | 475861.47 | 0 | 0.00 | 475861.47 | 475861.47 | 475861.47 | 0 |
| 1781800200 | 475861.47 | 0 | 0.00 | 475861.47 | 475861.47 | 475861.47 | 0 |
| 1781713800 | 475861.47 | 16 | 3.54 | 460313.19 | 475861.47 | 459050.19 | 0 |
| 1781627400 | 459612.71 | -7 | -1.54 | 468733.12 | 471762.08 | 458839.83 | 0 |
| 1781541000 | 466800.57 | -7 | -1.61 | 487114.13 | 488102.85 | 464739.87 | 0 |
| 1781281800 | 474426.56 | 23 | 5.18 | 460045.24 | 474426.56 | 454639.31 | 0 |
| 1781195400 | 451077.94 | 13 | 3.17 | 440421.55 | 458807.85 | 439903.4 | 0 |
| 1781109000 | 437200.29 | 8 | 1.97 | 434780.97 | 444592.28 | 422057.26 | 0 |
| 1781022600 | 428758.27 | 0 | 0.00 | 428758.27 | 428758.27 | 428758.27 | 0 |
| 1780936200 | 428758.27 | 4 | 1.08 | 412539.45 | 434552.9 | 410120.68 | 0 |
| 1780677000 | 424160.59 | -7 | -1.65 | 425974.03 | 431676.1 | 421845.83 | 0 |
| 1780590600 | 431275.64 | 3 | 0.81 | 422900.38 | 431275.64 | 414951.07 | 0 |
| 1780504200 | 427810.9 | -6 | -1.47 | 438184.77 | 439502.14 | 426403.69 | 0 |
| 1780417800 | 434207.65 | 15 | 3.76 | 428753.38 | 434754.4 | 425937.07 | 0 |
| 1780331400 | 418461.11 | 1 | 0.28 | 416368.8 | 418461.11 | 407231.27 | 0 |
| 1780072200 | 417297.39 | -2 | -0.66 | 421413.09 | 429522.2 | 415768 | 0 |
| 1779985800 | 420090.71 | -3 | -0.81 | 420684.27 | 423457.66 | 413408.22 | 0 |
| 1779899400 | 423515.04 | -2 | -0.65 | 427253.02 | 434258.74 | 420477.38 | 0 |
| 1779813000 | 426303.17 | -13 | -3.17 | 441120.96 | 441120.96 | 426303.17 | 0 |
| 1779726600 | 440263.79 | 11 | 2.62 | 437253.99 | 444610.81 | 432995.87 | 0 |
| 1779467400 | 429038.64 | 12 | 2.99 | 425765.48 | 433274.27 | 424604.75 | 0 |
| 1779381000 | 416563.61 | 2 | 0.72 | 410632.51 | 420803.5 | 408363.1 | 0 |
| 1779294600 | 413598.13 | 17 | 4.47 | 394065.37 | 418338.07 | 393920.63 | 0 |
| 1779208200 | 395911.46 | 3 | 0.90 | 394973.18 | 403337.02 | 394705.3 | 0 |
| 1779121800 | 392371.77 | 5 | 1.53 | 380252.91 | 396205.3 | 379097.98 | 0 |
| 1778862600 | 386458.23 | -13 | -3.27 | 390543.79 | 390543.79 | 378676.34 | 0 |
| 1778776200 | 399530.06 | 14 | 3.74 | 389774.82 | 402641.68 | 387873.83 | 0 |
| 1778689800 | 385124.49 | 12 | 3.24 | 382379.85 | 385124.49 | 375776.44 | 0 |
| 1778603400 | 373039.86 | -17 | -4.45 | 381012.35 | 382716.05 | 372189.09 | 0 |
| 1778517000 | 390402.49 | -2 | -0.63 | 394687.64 | 396889.27 | 387152.78 | 0 |
| 1778257800 | 392867.41 | -2 | -0.58 | 389160.4 | 396420.04 | 384688.99 | 0 |
| 1778171400 | 395148.86 | -12 | -3.18 | 411487.02 | 411487.02 | 394173.68 | 0 |
| 1778085000 | 408112.94 | 19 | 5.00 | 399343.92 | 413373.34 | 391636.87 | 0 |
| 1777998600 | 388689.23 | 10 | 2.86 | 381414.92 | 389383.66 | 380042.69 | 0 |
| 1777912200 | 377883.04 | 10 | 2.73 | 389611.39 | 391446.53 | 375852 | 0 |
| 1777566600 | 367855.96 | -1 | -0.47 | 367855.96 | 388932.28 | 367280.84 | 0 |
| 1777480200 | 369584.3 | -13 | -3.49 | 375994.8 | 376231.29 | 366869.21 | 0 |
| 1777393800 | 382964.9 | 0 | 0.00 | 382964.9 | 382964.9 | 382964.9 | 0 |
| 1777307400 | 382964.9 | -12 | -3.28 | 393105.33 | 398538.64 | 381410.89 | 0 |
| 1777048200 | 395954.71 | 8 | 2.12 | 386521.02 | 400606.64 | 385266.16 | 0 |
| 1776961800 | 387716.63 | -8 | -2.12 | 391796.99 | 392006.16 | 380788.57 | 0 |
| 1776875400 | 396125.12 | 2 | 0.64 | 398537.02 | 403402.22 | 393808.98 | 0 |
| 1776789000 | 393611.03 | -3 | -0.87 | 400638.61 | 403925.93 | 391112.44 | 0 |
| 1776702600 | 397051.05 | -2 | -0.54 | 392854.44 | 397682.07 | 391482.06 | 0 |
| 1776443400 | 399208.72 | 8 | 2.18 | 388368.9 | 401160.1 | 387401.06 | 0 |
| 1776357000 | 390685.51 | 3 | 0.93 | 393821.48 | 396483.8 | 385974.9 | 0 |
| 1776270600 | 387083.19 | -4 | -1.26 | 391844.87 | 398464.33 | 383823.78 | 0 |
| 1776184200 | 392022.71 | 8 | 2.25 | 389148.09 | 396997.99 | 388701.72 | 0 |
| 1776097800 | 383390.62 | 8 | 2.25 | 375930.5 | 384298.6 | 373117.38 | 0 |
| 1775838600 | 374959.76 | 0 | 0.00 | 374959.76 | 374959.76 | 374959.76 | 0 |
| 1775752200 | 374959.76 | 34 | 10.27 | 373152.05 | 374959.76 | 365083.28 | 0 |
| 1775665800 | 340028.83 | 0 | 0.00 | 340028.83 | 340028.83 | 340028.83 | 0 |
| 1775579400 | 340028.83 | -4 | -1.29 | 341530.05 | 354776.45 | 336061.5 | 0 |
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
