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 | -7772.75 | -2.540377798 | 305968.27 | 309994.43 | 293949.77 | 0 | 0 | IX |
| 4 | -13800.59 | -4.42332117538 | 311996.11 | 318892.22 | 273246.25 | 0 | 0 | IX |
| 12 | 30244.19 | 11.2871953276 | 267951.33 | 338706.7 | 265411.36 | 0 | 0 | IX |
| 26 | -8864.7 | -2.88695813479 | 307060.22 | 338706.7 | 248265.45 | 0 | 0 | IX |
| 52 | 22338.24 | 8.09775257698 | 275857.28 | 348531.47 | 248265.45 | 0 | 0 | IX |
| 156 | 127877.41 | 75.0815107096 | 170318.11 | 348531.47 | 100149.57 | 0 | 0 | IX |
| 260 | 242796.704 | 438.270565205 | 55398.816 | 348531.47 | 46047.901 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 300608.81 | -3 | -1.29 | 307051.42 | 307583.32 | 300340.19 | 0 |
| 1742923800 | 304530.93 | 5 | 1.73 | 300584.7 | 309128.48 | 300539.78 | 0 |
| 1742837400 | 299354.9 | 689 | 0.23 | 304521.71 | 305126.2 | 297260.23 | 0 |
| 1742578200 | 298665.9 | -4 | -1.46 | 301202.46 | 301202.46 | 293949.77 | 0 |
| 1742491800 | 303089.61 | -3 | -1.15 | 305968.27 | 309994.43 | 301564.87 | 0 |
| 1742405400 | 306619.32 | 8 | 2.87 | 297714.3 | 307352.69 | 297450.34 | 0 |
| 1742319000 | 298074.31 | -21.28 | -0.01 | 300833.44 | 303408.05 | 296189.73 | 0 |
| 1742232600 | 298095.59 | 7 | 2.71 | 289521.5 | 298712.43 | 288914.27 | 0 |
| 1741973400 | 290229.94 | 7 | 2.55 | 283023.64 | 291741.88 | 282443.59 | 0 |
| 1741887000 | 283024.94 | -1 | -0.44 | 280808.4 | 288356.34 | 280431.26 | 0 |
| 1741800600 | 284285.39 | 8 | 3.21 | 279747.18 | 287529.59 | 277080.24 | 0 |
| 1741714200 | 275454.52 | -12 | -4.29 | 288856.83 | 289078.05 | 273246.25 | 0 |
| 1741627800 | 287797.23 | -8 | -2.95 | 299377.43 | 299744.63 | 285994.38 | 0 |
| 1741368600 | 296536.09 | 557.38 | 0.19 | 294582.75 | 299736.96 | 292406.34 | 0 |
| 1741282200 | 295978.71 | 1 | 0.38 | 301151.21 | 301476.49 | 288799.86 | 0 |
| 1741195800 | 294847.84 | -4 | -1.51 | 305412.03 | 307904.87 | 294847.84 | 0 |
| 1741109400 | 299354.59 | -16 | -5.29 | 307092.7 | 308478.56 | 298288.51 | 0 |
| 1741023000 | 316083.84 | 8 | 2.71 | 310484.32 | 318892.21 | 306857.02 | 0 |
| 1740763800 | 307730.69 | -4 | -1.31 | 301700.78 | 309116.56 | 300545.37 | 0 |
| 1740677400 | 311816.56 | -5 | -1.62 | 311996.11 | 313438.15 | 307488.64 | 0 |
| 1740591000 | 316952 | 2 | 0.73 | 316847.46 | 317772.26 | 312023.25 | 0 |
| 1740504600 | 314666.9 | -4 | -1.50 | 311228.15 | 317632.05 | 311228.15 | 0 |
| 1740418200 | 319473.44 | -3 | -1.06 | 317944.94 | 319697.05 | 313443.31 | 0 |
| 1740159000 | 322898.86 | -1 | -0.34 | 324155.31 | 325581.62 | 319719.89 | 0 |
| 1740072600 | 323985.4 | -3 | -1.19 | 324688.92 | 327856.83 | 322076.82 | 0 |
| 1739986200 | 327901.9 | -5 | -1.53 | 332789.14 | 333812.55 | 323205.68 | 0 |
| 1739899800 | 333001.48 | -1 | -0.48 | 336389.64 | 338706.7 | 333001.48 | 0 |
| 1739813400 | 334618.23 | 1 | 0.56 | 331583.44 | 335017.68 | 331107.86 | 0 |
| 1739554200 | 332748.69 | -28.46 | -0.01 | 334586.36 | 336946.86 | 331109.18 | 0 |
| 1739467800 | 332777.15 | 5 | 1.72 | 330455.51 | 332777.15 | 322933.09 | 0 |
| 1739381400 | 327134.68 | 3 | 1.16 | 323455.96 | 327460.34 | 320982.15 | 0 |
| 1739295000 | 323373.46 | 7 | 2.30 | 317736.03 | 324535.96 | 317192.15 | 0 |
| 1739208600 | 316108.19 | 7 | 2.49 | 310743.01 | 317730.07 | 310237.7 | 0 |
| 1738949400 | 308423.64 | -1 | -0.35 | 309749.42 | 311750.12 | 306210.53 | 0 |
| 1738863000 | 309513.55 | 5 | 1.84 | 306928.5 | 310467.96 | 304641.28 | 0 |
| 1738776600 | 303932.76 | -69.33 | -0.02 | 299816.25 | 303932.76 | 299300.61 | 0 |
| 1738690200 | 304002.09 | 3 | 1.03 | 300966.36 | 304698.36 | 295254.28 | 0 |
| 1738603800 | 300902.99 | -5 | -1.90 | 292943.21 | 301047.65 | 292943.21 | 0 |
| 1738344600 | 306733.77 | 2 | 0.94 | 306652.09 | 312541.71 | 305820.52 | 0 |
| 1738258200 | 303865.81 | 13 | 4.64 | 293958.42 | 304914.02 | 293958.42 | 0 |
| 1738171800 | 290385.77 | 6 | 2.16 | 295610.68 | 295882.64 | 290385.77 | 0 |
| 1738085400 | 284242.09 | 3 | 1.18 | 284981.15 | 288820.21 | 283973.46 | 0 |
| 1737999000 | 280928.13 | -6 | -2.21 | 275471.83 | 282252.27 | 272271.21 | 0 |
| 1737739800 | 287289.38 | -13 | -4.38 | 294353.53 | 295469.76 | 285848.57 | 0 |
| 1737653400 | 300461.44 | 0 | 0.00 | 300461.44 | 300461.44 | 300461.44 | 0 |
| 1737567000 | 300461.44 | 0 | 0.00 | 300461.44 | 300461.44 | 300461.44 | 0 |
| 1737480600 | 300461.44 | -2 | -0.96 | 304149.03 | 304899.62 | 298593.03 | 0 |
| 1737394200 | 303362.93 | 3 | 1.02 | 301449.95 | 306559.94 | 300930.52 | 0 |
| 1737135000 | 300302.48 | 6 | 2.15 | 296733.96 | 303184.21 | 295688.09 | 0 |
| 1737048600 | 293969.21 | 12 | 4.59 | 288737.65 | 293969.21 | 286779.4 | 0 |
| 1736962200 | 281077.4 | 8 | 3.02 | 274614.43 | 283728.83 | 274157.02 | 0 |
| 1736875800 | 272835.68 | -323.66 | -0.12 | 274911.92 | 279209.11 | 271512.9 | 0 |
| 1736789400 | 273159.34 | -4 | -1.75 | 274897.5 | 274897.5 | 267388.69 | 0 |
| 1736530200 | 278012.19 | -5 | -1.87 | 282761.28 | 284615.62 | 277826.49 | 0 |
| 1736443800 | 283313.42 | 6 | 2.29 | 276745.23 | 283567.96 | 275898.76 | 0 |
| 1736357400 | 276979.31 | -4 | -1.68 | 282251.67 | 282890.39 | 273001.28 | 0 |
| 1736271000 | 281712.93 | 2 | 0.79 | 278238.06 | 284723.76 | 277956.05 | 0 |
| 1736184600 | 279510.19 | 6 | 2.31 | 276209.99 | 280796.51 | 274943.39 | 0 |
| 1735925400 | 273202.56 | -2 | -0.89 | 275737.9 | 277157.59 | 271727.57 | 0 |
| 1735839000 | 275654.65 | 7 | 2.88 | 267951.33 | 275654.65 | 265411.36 | 0 |
| 1735666200 | 267935.12 | 6 | 2.33 | 260761.85 | 268381.51 | 260696.28 | 0 |
| 1735579800 | 261829.09 | -7 | -2.75 | 266552.78 | 268056 | 259959.6 | 0 |
| 1735320600 | 269224.09 | 2 | 1.12 | 264913.28 | 270261.31 | 263728.73 | 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
Caratteristiche principali
Premium
