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 | -181.3 | -3.24368617292 | 5589.32 | 5605.72 | 5380.72 | 0 | 0 | IX |
| 4 | -193.66 | -3.45717713257 | 5601.68 | 5654.53 | 5380.72 | 0 | 0 | IX |
| 12 | 120.29 | 2.27488922468 | 5287.73 | 5752.32 | 5229.36 | 0 | 0 | IX |
| 26 | -102.05 | -1.8520635854 | 5510.07 | 5752.32 | 5126.86 | 0 | 0 | IX |
| 52 | 201.92 | 3.87852711243 | 5206.1 | 5752.32 | 5014.28 | 0 | 0 | IX |
| 156 | 1093.5 | 25.3446501581 | 4314.52 | 5752.32 | 3318.38 | 0 | 0 | IX |
| 260 | 2827.18 | 109.544954356 | 2580.84 | 5752.32 | 2471.68 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 5488.62 | -48.78 | -0.88 | 5508.33 | 5542.96 | 5477.4399 | 0 |
| 1743096600 | 5537.4 | -23.78 | -0.43 | 5547.75 | 5556.87 | 5517.4799 | 0 |
| 1743010200 | 5561.18 | -22.77 | -0.41 | 5600.16 | 5600.68 | 5555.24 | 0 |
| 1742923800 | 5583.95 | 32.88 | 0.59 | 5562.84 | 5605.72 | 5558.39 | 0 |
| 1742837400 | 5551.07 | 4.46 | 0.08 | 5589.32 | 5592.9399 | 5540.71 | 0 |
| 1742578200 | 5546.61 | -41.88 | -0.75 | 5570.32 | 5570.32 | 5522.92 | 0 |
| 1742491800 | 5588.49 | -43.82 | -0.78 | 5631.97 | 5639.51 | 5571.37 | 0 |
| 1742405400 | 5632.31 | 34 | 0.61 | 5589.4399 | 5637.58 | 5589.07 | 0 |
| 1742319000 | 5598.31 | 22.1 | 0.40 | 5595.7299 | 5631.03 | 5587.38 | 0 |
| 1742232600 | 5576.21 | 30.92 | 0.56 | 5547.68 | 5584.9799 | 5544.31 | 0 |
| 1741973400 | 5545.29 | 52.37 | 0.95 | 5476.52 | 5557.53 | 5469.14 | 0 |
| 1741887000 | 5492.92 | -16.39 | -0.30 | 5484.43 | 5533.66 | 5476.97 | 0 |
| 1741800600 | 5509.31 | 69.46 | 1.28 | 5478 | 5527.6899 | 5462.39 | 0 |
| 1741714200 | 5439.85 | -51.54 | -0.94 | 5503.9799 | 5525.58 | 5415.4799 | 0 |
| 1741627800 | 5491.39 | -96.39 | -1.73 | 5610.61 | 5611.46 | 5482.03 | 0 |
| 1741368600 | 5587.78 | -8.13 | -0.15 | 5589.25 | 5607.99 | 5561.63 | 0 |
| 1741282200 | 5595.91 | 41.69 | 0.75 | 5602.15 | 5612.21 | 5531.11 | 0 |
| 1741195800 | 5554.22 | 33.7 | 0.61 | 5583.77 | 5624.15 | 5554.22 | 0 |
| 1741109400 | 5520.52 | -113.73 | -2.02 | 5593.28 | 5606.27 | 5510.68 | 0 |
| 1741023000 | 5634.25 | 41.31 | 0.74 | 5601.68 | 5654.53 | 5570.11 | 0 |
| 1740763800 | 5592.9399 | -20.14 | -0.36 | 5567.16 | 5597.4799 | 5549.2299 | 0 |
| 1740677400 | 5613.08 | -64.32 | -1.13 | 5647.9399 | 5647.9399 | 5586.21 | 0 |
| 1740591000 | 5677.4 | 46.14 | 0.82 | 5653.16 | 5686.6 | 5634.28 | 0 |
| 1740504600 | 5631.26 | 1.25 | 0.02 | 5600.89 | 5655.79 | 5600.4799 | 0 |
| 1740418200 | 5630.01 | -4.72 | -0.08 | 5622.47 | 5630.9799 | 5591.72 | 0 |
| 1740159000 | 5634.7299 | 12.27 | 0.22 | 5628.84 | 5645.72 | 5614.93 | 0 |
| 1740072600 | 5622.46 | -35.69 | -0.63 | 5626.88 | 5658.86 | 5611.06 | 0 |
| 1739986200 | 5658.15 | -64.88 | -1.13 | 5716.87 | 5726.29 | 5644.14 | 0 |
| 1739899800 | 5723.03 | 2.4 | 0.04 | 5729.85 | 5752.32 | 5706.89 | 0 |
| 1739813400 | 5720.63 | 15.74 | 0.28 | 5703.68 | 5724.12 | 5699.91 | 0 |
| 1739554200 | 5704.89 | 2.37 | 0.04 | 5695.81 | 5722.3 | 5692.67 | 0 |
| 1739467800 | 5702.52 | 63.54 | 1.13 | 5700.05 | 5702.52 | 5660.4 | 0 |
| 1739381400 | 5638.9799 | 45.42 | 0.81 | 5585.9399 | 5646.38 | 5583.62 | 0 |
| 1739295000 | 5593.56 | 24.2 | 0.43 | 5581.2 | 5600.4 | 5574.18 | 0 |
| 1739208600 | 5569.36 | 39.15 | 0.71 | 5533.99 | 5580.14 | 5533.99 | 0 |
| 1738949400 | 5530.21 | -13.44 | -0.24 | 5551.76 | 5570.24 | 5521.02 | 0 |
| 1738863000 | 5543.65 | 70.22 | 1.28 | 5494.02 | 5552.05 | 5482.39 | 0 |
| 1738776600 | 5473.43 | 1.59 | 0.03 | 5455.89 | 5473.43 | 5442.65 | 0 |
| 1738690200 | 5471.84 | 23.65 | 0.43 | 5449.78 | 5475 | 5418.47 | 0 |
| 1738603800 | 5448.1899 | -61.95 | -1.12 | 5394.95 | 5450.34 | 5394.9399 | 0 |
| 1738344600 | 5510.14 | 3.71 | 0.07 | 5511.83 | 5534.96 | 5508.52 | 0 |
| 1738258200 | 5506.43 | 45 | 0.82 | 5481.2 | 5512.29 | 5475.49 | 0 |
| 1738171800 | 5461.43 | 20.25 | 0.37 | 5488.57 | 5489.41 | 5459.4799 | 0 |
| 1738085400 | 5441.18 | 16.59 | 0.31 | 5441.06 | 5464.11 | 5434.9 | 0 |
| 1737999000 | 5424.59 | -16.4 | -0.30 | 5381.31 | 5432.66 | 5379.63 | 0 |
| 1737739800 | 5440.99 | -45.99 | -0.84 | 5464 | 5477.3 | 5430.37 | 0 |
| 1737653400 | 5486.9799 | 0 | 0.00 | 5486.9799 | 5486.9799 | 5486.9799 | 0 |
| 1737567000 | 5486.9799 | 0 | 0.00 | 5486.9799 | 5486.9799 | 5486.9799 | 0 |
| 1737480600 | 5486.9799 | -14.27 | -0.26 | 5496.16 | 5505.56 | 5477.4799 | 0 |
| 1737394200 | 5501.25 | 24.96 | 0.46 | 5485.67 | 5522.64 | 5483.59 | 0 |
| 1737135000 | 5476.29 | 48.66 | 0.90 | 5454.75 | 5487.26 | 5446.79 | 0 |
| 1737048600 | 5427.63 | 80.19 | 1.50 | 5405.79 | 5432.7 | 5387.11 | 0 |
| 1736962200 | 5347.4399 | 72.12 | 1.37 | 5285.04 | 5359.82 | 5278.92 | 0 |
| 1736875800 | 5275.32 | 8.66 | 0.16 | 5292.37 | 5316.71 | 5272.95 | 0 |
| 1736789400 | 5266.66 | -28.46 | -0.54 | 5272.45 | 5275.4399 | 5229.36 | 0 |
| 1736530200 | 5295.12 | -25.58 | -0.48 | 5323 | 5338.33 | 5293.1 | 0 |
| 1736443800 | 5320.7 | 25.29 | 0.48 | 5288.02 | 5324.85 | 5278.39 | 0 |
| 1736357400 | 5295.41 | -38.96 | -0.73 | 5337.14 | 5337.14 | 5268.04 | 0 |
| 1736271000 | 5334.37 | 13.17 | 0.25 | 5318.74 | 5356.6899 | 5313.77 | 0 |
| 1736184600 | 5321.2 | 57.59 | 1.09 | 5287.7299 | 5327.89 | 5279.34 | 0 |
| 1735925400 | 5263.61 | -36.97 | -0.70 | 5302.32 | 5306.1 | 5257.35 | 0 |
| 1735839000 | 5300.58 | 24.48 | 0.46 | 5287.18 | 5301.22 | 5253.86 | 0 |
| 1735666200 | 5276.1 | 44.36 | 0.85 | 5225.01 | 5279.91 | 5224.76 | 0 |
Assistenza: support@advfn.it
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
