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 | -18.47 | -0.455113310155 | 4058.33 | 4138.57 | 4005.32 | 0 | 0 | IX |
| 4 | -54.45 | -1.32989441444 | 4094.31 | 4216.26 | 3983.47 | 0 | 0 | IX |
| 12 | 303.43 | 8.12085332791 | 3736.43 | 4216.26 | 3697.62 | 0 | 0 | IX |
| 26 | 555.72 | 15.9499905285 | 3484.14 | 4216.26 | 3353.06 | 0 | 0 | IX |
| 52 | 730.3 | 22.0663774036 | 3309.56 | 4216.26 | 3093.88 | 0 | 0 | IX |
| 156 | 1004.9 | 33.110815299 | 3034.96 | 4216.26 | 2581.02 | 0 | 0 | IX |
| 260 | 701.73 | 21.0216498459 | 3338.13 | 4216.26 | 2581.02 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 4039.75 | 18.9 | 0.47 | 4060.41 | 4065.53 | 4029.53 | 0 |
| 1783528200 | 4020.85 | -77.14 | -1.88 | 4084 | 4084 | 4005.32 | 0 |
| 1783441800 | 4097.99 | -20.2 | -0.49 | 4121.21 | 4138.57 | 4090.41 | 0 |
| 1783355400 | 4118.1899 | 3.47 | 0.08 | 4106.41 | 4128.9399 | 4106.41 | 0 |
| 1783096200 | 4114.72 | 99.14 | 2.47 | 4058.33 | 4123.67 | 4057.85 | 0 |
| 1783009800 | 4015.58 | 0 | 0.00 | 4015.58 | 4015.58 | 4015.58 | 0 |
| 1782923400 | 4015.58 | 1.07 | 0.03 | 4018.44 | 4019.76 | 3983.47 | 0 |
| 1782837000 | 4014.51 | 7.83 | 0.20 | 4021.23 | 4029.98 | 3997.28 | 0 |
| 1782750600 | 4006.68 | -31.03 | -0.77 | 4037.22 | 4038.08 | 4000.25 | 0 |
| 1782491400 | 4037.71 | 0 | 0.00 | 4037.71 | 4037.71 | 4037.71 | 0 |
| 1782405000 | 4037.71 | -15.72 | -0.39 | 4056.35 | 4062.73 | 4035.9 | 0 |
| 1782318600 | 4053.43 | -23.56 | -0.58 | 4075.92 | 4077.55 | 4030.89 | 0 |
| 1782232200 | 4076.99 | -55.24 | -1.34 | 4080.43 | 4089.76 | 4039.18 | 0 |
| 1782145800 | 4132.2299 | -1.25 | -0.03 | 4136.43 | 4137.77 | 4102.33 | 0 |
| 1781886600 | 4133.4799 | 0 | 0.00 | 4133.4799 | 4133.4799 | 4133.4799 | 0 |
| 1781800200 | 4133.4799 | 0 | 0.00 | 4133.4799 | 4133.4799 | 4133.4799 | 0 |
| 1781713800 | 4133.4799 | 12.35 | 0.30 | 4117.37 | 4136.53 | 4100.22 | 0 |
| 1781627400 | 4121.13 | -37.21 | -0.89 | 4158.46 | 4169.54 | 4121.13 | 0 |
| 1781541000 | 4158.34 | 22.89 | 0.55 | 4211.32 | 4216.26 | 4156.14 | 0 |
| 1781281800 | 4135.45 | 89.19 | 2.20 | 4094.31 | 4137.59 | 4094.31 | 0 |
| 1781195400 | 4046.26 | 15.12 | 0.38 | 4035.75 | 4068.86 | 4021.08 | 0 |
| 1781109000 | 4031.14 | 2.35 | 0.06 | 4027.24 | 4064.59 | 4006.95 | 0 |
| 1781022600 | 4028.79 | 0 | 0.00 | 4028.79 | 4028.79 | 4028.79 | 0 |
| 1780936200 | 4028.79 | -19.23 | -0.48 | 3995.78 | 4050.81 | 3994.47 | 0 |
| 1780677000 | 4048.02 | -14.51 | -0.36 | 4052.88 | 4090.28 | 4044.12 | 0 |
| 1780590600 | 4062.53 | 9.83 | 0.24 | 4055.45 | 4079.79 | 4048.35 | 0 |
| 1780504200 | 4052.7 | -35.21 | -0.86 | 4069.66 | 4073.25 | 4046.97 | 0 |
| 1780417800 | 4087.91 | -0.41 | -0.01 | 4106.82 | 4129.82 | 4075.89 | 0 |
| 1780331400 | 4088.32 | -23.48 | -0.57 | 4109.9799 | 4110.61 | 4058.02 | 0 |
| 1780072200 | 4111.8 | 41.95 | 1.03 | 4102.12 | 4139.01 | 4101.03 | 0 |
| 1779985800 | 4069.85 | -25.87 | -0.63 | 4080.41 | 4091.24 | 4044.6 | 0 |
| 1779899400 | 4095.72 | -1.42 | -0.03 | 4098.4 | 4115 | 4083.54 | 0 |
| 1779813000 | 4097.14 | 6.65 | 0.16 | 4088.55 | 4121.25 | 4088.55 | 0 |
| 1779726600 | 4090.49 | 78.4 | 1.95 | 4049.66 | 4098.28 | 4049.66 | 0 |
| 1779467400 | 4012.09 | 56.84 | 1.44 | 3971.88 | 4012.09 | 3966.74 | 0 |
| 1779381000 | 3955.25 | 44.7 | 1.14 | 3931.05 | 3980.43 | 3926.74 | 0 |
| 1779294600 | 3910.55 | 51.26 | 1.33 | 3851.46 | 3932.02 | 3850.39 | 0 |
| 1779208200 | 3859.29 | -17.4 | -0.45 | 3877.57 | 3901.05 | 3850.6 | 0 |
| 1779121800 | 3876.69 | 9.51 | 0.25 | 3829.46 | 3894.27 | 3829.03 | 0 |
| 1778862600 | 3867.18 | -50.61 | -1.29 | 3885.69 | 3891.79 | 3844.22 | 0 |
| 1778776200 | 3917.79 | 29.29 | 0.75 | 3906.48 | 3924.24 | 3891.97 | 0 |
| 1778689800 | 3888.5 | 24.27 | 0.63 | 3894.34 | 3902.75 | 3865.21 | 0 |
| 1778603400 | 3864.23 | -45.89 | -1.17 | 3878.98 | 3907.97 | 3859.18 | 0 |
| 1778517000 | 3910.12 | 23.45 | 0.60 | 3891.91 | 3910.12 | 3881.57 | 0 |
| 1778257800 | 3886.67 | -20.24 | -0.52 | 3885.81 | 3904.12 | 3876.76 | 0 |
| 1778171400 | 3906.91 | -36.44 | -0.92 | 3955.44 | 3960.84 | 3906.91 | 0 |
| 1778085000 | 3943.35 | 87.87 | 2.28 | 3912.33 | 3967.01 | 3903.38 | 0 |
| 1777998600 | 3855.48 | 0 | 0.00 | 3855.48 | 3855.48 | 3855.48 | 0 |
| 1777912200 | 3855.48 | 147.39 | 3.97 | 3833.68 | 3877.28 | 3822.99 | 0 |
| 1777566600 | 3708.09 | 3.48 | 0.09 | 3708.09 | 3803 | 3705.07 | 0 |
| 1777480200 | 3704.61 | -21.82 | -0.59 | 3718.03 | 3733.07 | 3697.62 | 0 |
| 1777393800 | 3726.43 | 0 | 0.00 | 3726.43 | 3726.43 | 3726.43 | 0 |
| 1777307400 | 3726.43 | 5.37 | 0.14 | 3717.85 | 3750.23 | 3717.72 | 0 |
| 1777048200 | 3721.06 | -25.2 | -0.67 | 3729.96 | 3750.74 | 3706.5 | 0 |
| 1776961800 | 3746.26 | -9.61 | -0.26 | 3744.11 | 3754.97 | 3728.3 | 0 |
| 1776875400 | 3755.87 | -4.79 | -0.13 | 3764.23 | 3793.21 | 3753.54 | 0 |
| 1776789000 | 3760.66 | -6.48 | -0.17 | 3773.64 | 3792.9 | 3752.45 | 0 |
| 1776702600 | 3767.14 | -29.72 | -0.78 | 3759.77 | 3777.36 | 3759.6 | 0 |
| 1776443400 | 3796.86 | 55.31 | 1.48 | 3736.43 | 3807.57 | 3735.58 | 0 |
| 1776357000 | 3741.55 | 5.55 | 0.15 | 3754.86 | 3769.51 | 3739.08 | 0 |
| 1776270600 | 3736 | 15.06 | 0.40 | 3732.86 | 3746.09 | 3726.87 | 0 |
| 1776184200 | 3720.94 | 57.16 | 1.56 | 3692.54 | 3727.1 | 3692.54 | 0 |
| 1776097800 | 3663.78 | -8.44 | -0.23 | 3655.82 | 3668.2 | 3640.4 | 0 |
| 1775838600 | 3672.22 | 0 | 0.00 | 3672.22 | 3672.22 | 3672.22 | 0 |
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
