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 | -5687 | -2.09431425902 | 271544.73 | 279442.19 | 250720.97 | 0 | 0 | IX |
| 4 | 20824.36 | 8.49858123406 | 245033.37 | 302987.89 | 227172.74 | 0 | 0 | IX |
| 12 | 79266.71 | 42.4815245664 | 186591.02 | 302987.89 | 186288.29 | 0 | 0 | IX |
| 26 | 104695.79 | 64.9630986075 | 161161.94 | 302987.89 | 146439.2 | 0 | 0 | IX |
| 52 | 141015.81 | 112.955496039 | 124841.92 | 302987.89 | 118360.22 | 0 | 0 | IX |
| 156 | 175931.258 | 195.639008278 | 89926.472 | 302987.89 | 57878.044 | 0 | 0 | IX |
| 260 | 146711.26 | 123.135213322 | 119146.47 | 302987.89 | 32804.715 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 265857.73 | -3 | -1.28 | 262825.94 | 268246.58 | 255728 | 0 |
| 1782491400 | 269292.15 | 0 | 0.00 | 269292.15 | 269292.15 | 269292.15 | 0 |
| 1782405000 | 269292.15 | 2 | 1.08 | 273298.08 | 279442.19 | 266153.06 | 0 |
| 1782318600 | 266409.68 | -425.7 | -0.16 | 271736.27 | 272345.68 | 260724.22 | 0 |
| 1782232200 | 266835.38 | -23 | -8.02 | 271544.73 | 274409.59 | 262687.88 | 0 |
| 1782145800 | 290091.07 | -167.73 | -0.06 | 286738.27 | 296677.96 | 284477.09 | 0 |
| 1781886600 | 290258.8 | 0 | 0.00 | 290258.8 | 290258.8 | 290258.8 | 0 |
| 1781800200 | 290258.8 | 0 | 0.00 | 290258.8 | 290258.8 | 290258.8 | 0 |
| 1781713800 | 290258.8 | 16 | 5.89 | 274803.5 | 290258.8 | 273548.05 | 0 |
| 1781627400 | 274118.53 | -7 | -2.57 | 283280.31 | 286323 | 273342.15 | 0 |
| 1781541000 | 281350.61 | -7 | -2.69 | 301983.62 | 302987.89 | 279257.52 | 0 |
| 1781281800 | 289132.37 | 22 | 8.62 | 274988.39 | 289132.37 | 269671.68 | 0 |
| 1781195400 | 266180.07 | 13 | 5.29 | 255909.79 | 273629.92 | 255410.42 | 0 |
| 1781109000 | 252815.69 | 8 | 3.28 | 250505.76 | 259873.42 | 238357.4 | 0 |
| 1781022600 | 244783.03 | 0 | 0.00 | 244783.03 | 244783.03 | 244783.03 | 0 |
| 1780936200 | 244783.03 | 4 | 1.79 | 229458.19 | 250258.27 | 227172.74 | 0 |
| 1780677000 | 240468.6 | -6 | -2.75 | 242201.54 | 247650.48 | 238256.6 | 0 |
| 1780590600 | 247278.01 | 3 | 1.35 | 239316.86 | 247278.01 | 231760.61 | 0 |
| 1780504200 | 243994.67 | -6 | -2.46 | 253955.31 | 255220.21 | 242643.52 | 0 |
| 1780417800 | 250146.95 | 14 | 6.27 | 245033.37 | 250659.55 | 242392.97 | 0 |
| 1780331400 | 235393.7 | 1 | 0.45 | 233435.47 | 235393.7 | 224883.5 | 0 |
| 1780072200 | 234333.63 | -2 | -1.11 | 238203.01 | 245826.81 | 232895.77 | 0 |
| 1779985800 | 236969.57 | -3 | -1.35 | 237530.68 | 240152.45 | 230652.42 | 0 |
| 1779899400 | 240216.62 | -2 | -1.09 | 243765.96 | 250418.14 | 237332.25 | 0 |
| 1779813000 | 242874.08 | -13 | -5.29 | 257258.76 | 257258.76 | 242874.08 | 0 |
| 1779726600 | 256437.24 | 10 | 4.35 | 253563.9 | 260587.16 | 249498.84 | 0 |
| 1779467400 | 245751.51 | 11 | 4.99 | 242686.05 | 249718.36 | 241598.98 | 0 |
| 1779381000 | 234077.78 | 2 | 1.19 | 228549.07 | 238030.03 | 226433.62 | 0 |
| 1779294600 | 231323.04 | 16 | 7.44 | 213619.44 | 235619.1 | 213488.26 | 0 |
| 1779208200 | 215301.55 | 3 | 1.50 | 214456.14 | 221992.13 | 214214.77 | 0 |
| 1779121800 | 212120.98 | 5 | 2.54 | 201308.95 | 215541.12 | 200278.56 | 0 |
| 1778862600 | 206870.76 | -11 | -5.46 | 210600 | 210600 | 199767.55 | 0 |
| 1778776200 | 218811.58 | 12 | 6.23 | 210115.81 | 221585.27 | 208421.26 | 0 |
| 1778689800 | 205979.02 | 10 | 5.40 | 203582.5 | 205979.02 | 197816.63 | 0 |
| 1778603400 | 195435.22 | -15 | -7.42 | 202619.75 | 204155.07 | 194668.53 | 0 |
| 1778517000 | 211090.55 | -2 | -1.06 | 214968.99 | 216961.66 | 208149.28 | 0 |
| 1778257800 | 213347.95 | -2 | -0.97 | 209979.6 | 216576.03 | 205916.67 | 0 |
| 1778171400 | 215429.88 | -12 | -5.30 | 230608.09 | 230608.09 | 214523.93 | 0 |
| 1778085000 | 227482.95 | 17 | 8.32 | 219586.74 | 232219.77 | 212646.79 | 0 |
| 1777998600 | 210001.21 | 9 | 4.76 | 203569.88 | 210615.17 | 202356.67 | 0 |
| 1777912200 | 200455.56 | 8 | 4.38 | 211025.31 | 212679.17 | 198625.17 | 0 |
| 1777566600 | 192040.26 | -1 | -0.78 | 192040.26 | 210436.91 | 191538.27 | 0 |
| 1777480200 | 193556.86 | -11 | -5.80 | 199196.77 | 199404.83 | 191168.15 | 0 |
| 1777393800 | 205476.16 | 0 | 0.00 | 205476.16 | 205476.16 | 205476.16 | 0 |
| 1777307400 | 205476.16 | -11 | -5.48 | 214755.08 | 219726.8 | 204054.17 | 0 |
| 1777048200 | 217389.35 | 7 | 3.54 | 208874.88 | 221588.01 | 207742.29 | 0 |
| 1776961800 | 209962.66 | -7 | -3.54 | 213699.62 | 213891.19 | 203617.66 | 0 |
| 1776875400 | 217672.49 | 2 | 1.06 | 219872.19 | 224309.35 | 215560.13 | 0 |
| 1776789000 | 215388.5 | -3 | -1.45 | 221835.61 | 224851.42 | 213096.29 | 0 |
| 1776702600 | 218553.41 | -2 | -0.91 | 214688.95 | 219134.49 | 213425.19 | 0 |
| 1776443400 | 220567.66 | 7 | 3.63 | 210725.47 | 222339.45 | 209846.7 | 0 |
| 1776357000 | 212837.66 | 3 | 1.55 | 215667.74 | 218070.37 | 208586.55 | 0 |
| 1776270600 | 209595.39 | -4 | -2.10 | 213929.66 | 219954.94 | 206628.56 | 0 |
| 1776184200 | 214100.39 | 7 | 3.75 | 211521.55 | 218563.73 | 211121.1 | 0 |
| 1776097800 | 206365.02 | 7 | 3.74 | 199695.3 | 207176.8 | 197180.23 | 0 |
| 1775838600 | 198923.96 | 0 | 0.00 | 198923.96 | 198923.96 | 198923.96 | 0 |
| 1775752200 | 198923.96 | 29 | 17.17 | 197331.47 | 198923.96 | 190223.32 | 0 |
| 1775665800 | 169769.39 | 0 | 0.00 | 169769.39 | 169769.39 | 169769.39 | 0 |
| 1775579400 | 169769.39 | -3 | -2.17 | 171029.82 | 182151.61 | 166438.38 | 0 |
| 1775147400 | 173528.75 | -817.85 | -0.47 | 163435.17 | 176634.39 | 161136.23 | 0 |
| 1775061000 | 174346.6 | 14 | 8.80 | 173120.46 | 174346.6 | 165829.81 | 0 |
| 1774974600 | 160251.92 | -4 | -2.45 | 163390.92 | 170454.48 | 157853.68 | 0 |
| 1774888200 | 164274.53 | 3 | 2.14 | 159160.68 | 166118.47 | 158115.48 | 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
