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 | -920.17 | -0.195928214093 | 469646.5 | 479512.5 | 453142.55 | 0 | 0 | IX |
| 4 | 33945.36 | 7.80746222633 | 434780.97 | 488102.85 | 422057.26 | 0 | 0 | IX |
| 12 | 76881.46 | 19.6203819129 | 391844.87 | 488102.85 | 366869.21 | 0 | 0 | IX |
| 26 | 119697.84 | 34.2945757809 | 349028.49 | 488102.85 | 310735.9 | 0 | 0 | IX |
| 52 | 197415.49 | 72.7635836445 | 271310.84 | 488102.85 | 262792.73 | 0 | 0 | IX |
| 156 | 289809.93 | 161.98064012 | 178916.4 | 488102.85 | 150963.6 | 0 | 0 | IX |
| 260 | 285544.86 | 155.880865024 | 183181.47 | 488102.85 | 100149.57 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 468726.33 | -4 | -0.96 | 471593.4 | 479512.5 | 468726.33 | 0 |
| 1783355400 | 473272.19 | -1 | -0.25 | 472929.41 | 477544.79 | 465955.6 | 0 |
| 1783096200 | 474476.37 | 13 | 2.91 | 466759.73 | 476588.88 | 464138.47 | 0 |
| 1783009800 | 461081.44 | -580.59 | -0.13 | 453317.16 | 470906.31 | 453142.55 | 0 |
| 1782923400 | 461662.03 | 9 | 2.12 | 469646.5 | 470983.49 | 457742.97 | 0 |
| 1782837000 | 452097.26 | 0 | 0.00 | 452097.26 | 452097.26 | 452097.26 | 0 |
| 1782750600 | 452097.26 | 5 | 1.26 | 448978.61 | 454554.56 | 441677.3 | 0 |
| 1782491400 | 446463.62 | -8 | -1.97 | 450547.79 | 450948.75 | 436624.28 | 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 | 6 | 1.29 | 472474.52 | 482337.73 | 470230.74 | 0 |
| 1781886600 | 469758.79 | -4 | -0.92 | 471708.96 | 474634.51 | 467317.66 | 0 |
| 1781800200 | 474103.04 | -1 | -0.37 | 468694.59 | 476066.2 | 465944.58 | 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 | 6 | 1.44 | 434780.97 | 444592.28 | 422057.26 | 0 |
| 1781022600 | 431001.65 | 2 | 0.52 | 430190.9 | 450134.57 | 429989.82 | 0 |
| 1780936200 | 428758.27 | -2 | -0.58 | 412539.45 | 434552.9 | 410120.68 | 0 |
| 1780677000 | 431275.64 | 0 | 0.00 | 431275.64 | 431275.64 | 431275.64 | 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 | -6 | -1.63 | 390543.79 | 390543.79 | 378676.34 | 0 |
| 1778776200 | 392867.41 | 0 | 0.00 | 392867.41 | 392867.41 | 392867.41 | 0 |
| 1778689800 | 392867.41 | 0 | 0.00 | 392867.41 | 392867.41 | 392867.41 | 0 |
| 1778603400 | 392867.41 | 0 | 0.00 | 392867.41 | 392867.41 | 392867.41 | 0 |
| 1778517000 | 392867.41 | 0 | 0.00 | 392867.41 | 392867.41 | 392867.41 | 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 | -4 | -1.16 | 375994.8 | 376231.29 | 366869.21 | 0 |
| 1777393800 | 373929.35 | -9 | -2.36 | 380966.57 | 386334.63 | 371387.4 | 0 |
| 1777307400 | 382964.9 | -12 | -3.28 | 393105.33 | 398538.64 | 381410.89 | 0 |
| 1777048200 | 395954.71 | -170.41 | -0.04 | 386521.02 | 400606.64 | 385266.16 | 0 |
| 1776961800 | 396125.12 | 0 | 0.00 | 396125.12 | 396125.12 | 396125.12 | 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 | 2 | 0.53 | 375930.5 | 384298.6 | 373117.38 | 0 |
| 1775838600 | 381354.26 | 6 | 1.71 | 374253.19 | 385629.41 | 374127.91 | 0 |
| 1775752200 | 374959.76 | 2 | 0.56 | 373152.05 | 374959.76 | 365083.28 | 0 |
| 1775665800 | 372858.35 | 39 | 11.97 | 360252.36 | 378114.22 | 359888.56 | 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
