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 | -10043.31 | -8.18050709596 | 122771.24 | 130738.73 | 109977.56 | 0 | 0 | IX |
| 4 | 4806.47 | 4.45367399589 | 107921.46 | 134847.08 | 89254.088 | 0 | 0 | IX |
| 12 | 54082.053 | 92.2179968423 | 58645.877 | 134847.08 | 55857.301 | 0 | 0 | IX |
| 26 | 54002.512 | 91.957646006 | 58725.418 | 134847.08 | 50314.839 | 0 | 0 | IX |
| 52 | 60523.195 | 115.934301745 | 52204.735 | 134847.08 | 40722.252 | 0 | 0 | IX |
| 156 | 78330.196 | 227.719058471 | 34397.734 | 134847.08 | 18555.06 | 0 | 0 | IX |
| 260 | 23317.27 | 26.0788478689 | 89410.66 | 202687.39 | 10208.451 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782145800 | 126742.74 | 3 | 2.97 | 124708.75 | 130738.73 | 123336.99 | 0 |
| 1781886600 | 123082.37 | -2 | -2.15 | 124289.63 | 126100.69 | 121571.19 | 0 |
| 1781800200 | 125783.25 | -1 | -0.87 | 122418.22 | 127004.69 | 120707.21 | 0 |
| 1781713800 | 126887.79 | 9 | 8.24 | 117634.51 | 126887.79 | 116882.85 | 0 |
| 1781627400 | 117227.31 | -4 | -3.60 | 122771.24 | 124612.41 | 116757.52 | 0 |
| 1781541000 | 121606.56 | -4 | -3.78 | 134232.54 | 134847.07 | 120325.73 | 0 |
| 1781281800 | 126377.86 | 13 | 12.07 | 117988.91 | 126377.86 | 114835.51 | 0 |
| 1781195400 | 112767.39 | 7 | 7.40 | 106795.76 | 117099.08 | 106505.4 | 0 |
| 1781109000 | 104999.31 | 3 | 3.35 | 103668.61 | 109065.1 | 96670.233 | 0 |
| 1781022600 | 101598.28 | 1 | 1.21 | 101155.38 | 112050.22 | 101045.53 | 0 |
| 1780936200 | 100381.06 | -1 | -1.45 | 91643.806 | 103502.69 | 90340.789 | 0 |
| 1780677000 | 101857.93 | 0 | 0.00 | 101857.93 | 101857.93 | 101857.93 | 0 |
| 1780590600 | 101857.93 | 1 | 1.88 | 97291.015 | 101857.93 | 92956.366 | 0 |
| 1780504200 | 99976.924 | -3 | -3.45 | 105749.21 | 106482.23 | 99193.913 | 0 |
| 1780417800 | 103544.79 | 8 | 8.77 | 100649.65 | 103835.01 | 99154.751 | 0 |
| 1780331400 | 95194.357 | 592.1 | 0.63 | 94087.584 | 95194.357 | 89254.088 | 0 |
| 1780072200 | 94602.256 | -1 | -1.56 | 96799.133 | 101127.61 | 93785.895 | 0 |
| 1779985800 | 96101.22 | -1 | -1.89 | 96421.558 | 97918.332 | 92494.74 | 0 |
| 1779899400 | 97957.399 | -1 | -1.53 | 99992.785 | 103807.51 | 96303.341 | 0 |
| 1779813000 | 99483.8 | -7 | -7.41 | 107921.46 | 107921.46 | 99483.8 | 0 |
| 1779726600 | 107442.23 | 6 | 6.08 | 105784.33 | 109836.73 | 103438.8 | 0 |
| 1779467400 | 101284.14 | 6 | 6.98 | 99548.327 | 103530.37 | 98932.771 | 0 |
| 1779381000 | 94676.232 | 1 | 1.66 | 91560.188 | 96903.765 | 90367.899 | 0 |
| 1779294600 | 93125.938 | 8 | 10.42 | 83416.746 | 95482.029 | 83344.802 | 0 |
| 1779208200 | 84341.359 | 1 | 2.10 | 83880.422 | 87989.21 | 83748.823 | 0 |
| 1779121800 | 82609.287 | 2 | 3.55 | 76771.705 | 84455.876 | 76215.382 | 0 |
| 1778862600 | 79780.54 | -3 | -4.66 | 81841.661 | 81841.661 | 75854.662 | 0 |
| 1778776200 | 83683.485 | 0 | 0.00 | 83683.485 | 83683.485 | 83683.485 | 0 |
| 1778689800 | 83683.485 | 0 | 0.00 | 83683.485 | 83683.485 | 83683.485 | 0 |
| 1778603400 | 83683.485 | 0 | 0.00 | 83683.485 | 83683.485 | 83683.485 | 0 |
| 1778517000 | 83683.485 | 0 | 0.00 | 83683.485 | 83683.485 | 83683.485 | 0 |
| 1778257800 | 83683.485 | -1 | -1.36 | 81826.51 | 85463.128 | 79586.615 | 0 |
| 1778171400 | 84833.357 | -6 | -7.42 | 93392.9 | 93392.9 | 84322.458 | 0 |
| 1778085000 | 91632.796 | 9 | 11.65 | 87312.537 | 94224.453 | 83515.481 | 0 |
| 1777998600 | 82070.038 | 5 | 6.66 | 78614.015 | 82399.964 | 77962.069 | 0 |
| 1777912200 | 76942.376 | 4 | 5.92 | 82734.274 | 83640.536 | 75939.373 | 0 |
| 1777566600 | 72640.99 | -807.52 | -1.10 | 72640.99 | 82414.286 | 72374.305 | 0 |
| 1777480200 | 73448.51 | -2 | -2.72 | 76468.721 | 76580.138 | 72169.34 | 0 |
| 1777393800 | 75501.854 | -4 | -5.51 | 78928.008 | 81541.511 | 74264.28 | 0 |
| 1777307400 | 79907.529 | -6 | -7.68 | 85079.755 | 87851.072 | 79114.89 | 0 |
| 1777048200 | 86554.584 | -223.21 | -0.26 | 81872.349 | 88863.488 | 81249.518 | 0 |
| 1776961800 | 86777.797 | 0 | 0.00 | 86777.797 | 86777.797 | 86777.797 | 0 |
| 1776875400 | 86777.797 | 1 | 1.48 | 88000.408 | 90466.617 | 85603.731 | 0 |
| 1776789000 | 85510.456 | -1 | -2.03 | 89115.09 | 90801.25 | 84228.86 | 0 |
| 1776702600 | 87282.148 | -1 | -1.29 | 85113.34 | 87608.26 | 84404.094 | 0 |
| 1776443400 | 88419.164 | 4 | 5.08 | 82971.767 | 89399.802 | 82485.39 | 0 |
| 1776357000 | 84142.9 | 1 | 2.16 | 85699.824 | 87021.594 | 81804.213 | 0 |
| 1776270600 | 82361.254 | -2 | -2.95 | 84766.425 | 88109.975 | 80714.899 | 0 |
| 1776184200 | 84863.272 | 4 | 5.25 | 83452.574 | 87304.844 | 83233.522 | 0 |
| 1776097800 | 80633.812 | 972.79 | 1.22 | 76997.677 | 81076.373 | 75626.537 | 0 |
| 1775838600 | 79661.021 | 3 | 3.97 | 76275.31 | 81699.362 | 76215.576 | 0 |
| 1775752200 | 76618.524 | 988.33 | 1.31 | 75762.953 | 76618.524 | 71944.077 | 0 |
| 1775665800 | 75630.198 | 16 | 27.99 | 70290.376 | 77856.552 | 70136.272 | 0 |
| 1775579400 | 59092.329 | 0 | 0.00 | 59092.329 | 59092.329 | 59092.329 | 0 |
| 1775147400 | 59092.329 | 0 | 0.00 | 59092.329 | 59092.329 | 59092.329 | 0 |
| 1775061000 | 59092.329 | 0 | 0.00 | 59092.329 | 59092.329 | 59092.329 | 0 |
| 1774974600 | 59092.329 | 0 | 0.00 | 59092.329 | 59092.329 | 59092.329 | 0 |
| 1774888200 | 59092.329 | 1 | 2.99 | 56538.238 | 60013.275 | 56016.216 | 0 |
| 1774632600 | 57374.167 | -4 | -7.65 | 62019.46 | 62340.935 | 55459.007 | 0 |
| 1774546200 | 62129.83 | -6 | -8.83 | 65731.736 | 66297.172 | 61699.299 | 0 |
| 1774459800 | 68147.88 | 4 | 6.36 | 66905.373 | 69788.164 | 64558.228 | 0 |
| 1774373400 | 64069.948 | 3 | 5.39 | 63372.689 | 65682.997 | 59437.119 | 0 |
| 1774287000 | 60791.952 | 2 | 3.61 | 52322.757 | 67710.742 | 50314.839 | 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
