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 | 0.38 | 0.00929545354475 | 4088.02 | 4111.3 | 4048.02 | 0 | 0 | IX |
| 4 | 70.36 | 1.7511025276 | 4018.04 | 4163.88 | 3925.96 | 0 | 0 | IX |
| 12 | 434.6 | 11.8944660354 | 3653.8 | 4163.88 | 3634.75 | 0 | 0 | IX |
| 26 | 340.84 | 9.0949844699 | 3747.56 | 4163.88 | 3492.02 | 0 | 0 | IX |
| 52 | 514.71 | 14.4027601723 | 3573.69 | 4163.88 | 3417.91 | 0 | 0 | IX |
| 156 | 1295.46 | 46.3833809534 | 2792.94 | 4163.88 | 2587.03 | 0 | 0 | IX |
| 260 | 1411.53 | 52.7306144863 | 2676.87 | 4163.88 | 2219.76 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 4070.88 | -12.86 | -0.31 | 4068.31 | 4078.23 | 4048.02 | 0 |
| 1782491400 | 4083.74 | 0 | 0.00 | 4083.74 | 4083.74 | 4083.74 | 0 |
| 1782405000 | 4083.74 | 0.3 | 0.01 | 4095.22 | 4111.3 | 4079.02 | 0 |
| 1782318600 | 4083.44 | 1.62 | 0.04 | 4085.4 | 4094.8 | 4067.58 | 0 |
| 1782232200 | 4081.82 | -57.49 | -1.39 | 4088.02 | 4101.64 | 4068.95 | 0 |
| 1782145800 | 4139.31 | 5.47 | 0.13 | 4130.8 | 4150.05 | 4120.63 | 0 |
| 1781886600 | 4133.84 | 0 | 0.00 | 4133.84 | 4133.84 | 4133.84 | 0 |
| 1781800200 | 4133.84 | 0 | 0.00 | 4133.84 | 4133.84 | 4133.84 | 0 |
| 1781713800 | 4133.84 | 43.98 | 1.08 | 4091.27 | 4133.84 | 4089.35 | 0 |
| 1781627400 | 4089.86 | -15.3 | -0.37 | 4111.89 | 4121.12 | 4088.24 | 0 |
| 1781541000 | 4105.16 | -5.93 | -0.14 | 4160.07 | 4163.88 | 4104.54 | 0 |
| 1781281800 | 4111.09 | 79.45 | 1.97 | 4059.38 | 4111.09 | 4058.21 | 0 |
| 1781195400 | 4031.64 | 36.78 | 0.92 | 4008.63 | 4054.04 | 4007.72 | 0 |
| 1781109000 | 3994.86 | 21.23 | 0.53 | 3988.4 | 4013.58 | 3952.34 | 0 |
| 1781022600 | 3973.63 | 0 | 0.00 | 3973.63 | 3973.63 | 3973.63 | 0 |
| 1780936200 | 3973.63 | 3.42 | 0.09 | 3933.04 | 3991.8 | 3925.96 | 0 |
| 1780677000 | 3970.21 | -28.81 | -0.72 | 3984.82 | 4005.78 | 3970.21 | 0 |
| 1780590600 | 3999.02 | 13.03 | 0.33 | 3973.09 | 3999.02 | 3950.42 | 0 |
| 1780504200 | 3985.99 | -35.3 | -0.88 | 4023.33 | 4027.07 | 3985.99 | 0 |
| 1780417800 | 4021.29 | 34.32 | 0.86 | 4018.04 | 4023.72 | 4003.41 | 0 |
| 1780331400 | 3986.97 | -8.83 | -0.22 | 3990.89 | 3992.09 | 3954.99 | 0 |
| 1780072200 | 3995.8 | -1.88 | -0.05 | 4004.41 | 4032.38 | 3993.21 | 0 |
| 1779985800 | 3997.68 | -16.83 | -0.42 | 3999.99 | 4009.79 | 3976.93 | 0 |
| 1779899400 | 4014.51 | -1.77 | -0.04 | 4020.92 | 4044.12 | 4007.36 | 0 |
| 1779813000 | 4016.28 | -40.24 | -0.99 | 4054.81 | 4059.06 | 4016.28 | 0 |
| 1779726600 | 4056.52 | 46.09 | 1.15 | 4040.01 | 4068.19 | 4028.53 | 0 |
| 1779467400 | 4010.43 | 39.17 | 0.99 | 3999.22 | 4021.54 | 3997.13 | 0 |
| 1779381000 | 3971.26 | 15.76 | 0.40 | 3951.69 | 3983.46 | 3943.94 | 0 |
| 1779294600 | 3955.5 | 52.79 | 1.35 | 3893.35 | 3974.48 | 3892.64 | 0 |
| 1779208200 | 3902.71 | 10.8 | 0.28 | 3906.82 | 3927.17 | 3896.89 | 0 |
| 1779121800 | 3891.91 | 18.73 | 0.48 | 3848.15 | 3906.98 | 3846.06 | 0 |
| 1778862600 | 3873.18 | -38.97 | -1.00 | 3879.88 | 3881.42 | 3848.69 | 0 |
| 1778776200 | 3912.15 | 50.21 | 1.30 | 3879.27 | 3919.81 | 3871.99 | 0 |
| 1778689800 | 3861.94 | 38.22 | 1.00 | 3858.62 | 3861.94 | 3831.48 | 0 |
| 1778603400 | 3823.72 | -59.59 | -1.53 | 3840.12 | 3855.41 | 3820.84 | 0 |
| 1778517000 | 3883.31 | -2.27 | -0.06 | 3889.4 | 3897.46 | 3874.31 | 0 |
| 1778257800 | 3885.58 | -9.03 | -0.23 | 3876.83 | 3898.01 | 3863.12 | 0 |
| 1778171400 | 3894.61 | -34.72 | -0.88 | 3931.56 | 3938.1 | 3894.1 | 0 |
| 1778085000 | 3929.33 | 104.12 | 2.72 | 3900.29 | 3953.59 | 3874.62 | 0 |
| 1777998600 | 3825.21 | 0 | 0.00 | 3825.21 | 3825.21 | 3825.21 | 0 |
| 1777912200 | 3825.21 | 42.9 | 1.13 | 3860.85 | 3869.29 | 3817.86 | 0 |
| 1777566600 | 3782.31 | -7.72 | -0.20 | 3782.31 | 3853.45 | 3779.86 | 0 |
| 1777480200 | 3790.03 | -47.87 | -1.25 | 3815.17 | 3816.35 | 3781.27 | 0 |
| 1777393800 | 3837.9 | 0 | 0.00 | 3837.9 | 3837.9 | 3837.9 | 0 |
| 1777307400 | 3837.9 | -31.79 | -0.82 | 3862.51 | 3881.22 | 3834.42 | 0 |
| 1777048200 | 3869.69 | 19.31 | 0.50 | 3854.65 | 3884.81 | 3833.65 | 0 |
| 1776961800 | 3850.38 | -24.76 | -0.64 | 3854.35 | 3856.8 | 3824.18 | 0 |
| 1776875400 | 3875.14 | 5.28 | 0.14 | 3883.7 | 3902.2 | 3868.42 | 0 |
| 1776789000 | 3869.86 | -10.01 | -0.26 | 3884.09 | 3901.35 | 3860.92 | 0 |
| 1776702600 | 3879.87 | -15.45 | -0.40 | 3873.5 | 3884.07 | 3864.08 | 0 |
| 1776443400 | 3895.32 | 42.87 | 1.11 | 3850.1 | 3900.89 | 3845.85 | 0 |
| 1776357000 | 3852.45 | 12.68 | 0.33 | 3860.33 | 3867.34 | 3840.59 | 0 |
| 1776270600 | 3839.77 | -1.57 | -0.04 | 3841.93 | 3861.14 | 3828.97 | 0 |
| 1776184200 | 3841.34 | 41.01 | 1.08 | 3828.89 | 3847.89 | 3828.24 | 0 |
| 1776097800 | 3800.33 | 25.01 | 0.66 | 3767.84 | 3803.34 | 3767.84 | 0 |
| 1775838600 | 3775.32 | 0 | 0.00 | 3775.32 | 3775.32 | 3775.32 | 0 |
| 1775752200 | 3775.32 | 127.06 | 3.48 | 3777.6 | 3777.6 | 3746.79 | 0 |
| 1775665800 | 3648.26 | 0 | 0.00 | 3648.26 | 3648.26 | 3648.26 | 0 |
| 1775579400 | 3648.26 | -6.59 | -0.18 | 3653.8 | 3705.01 | 3634.75 | 0 |
| 1775147400 | 3654.85 | -5.92 | -0.16 | 3607.83 | 3667.79 | 3601.68 | 0 |
| 1775061000 | 3660.77 | 75.73 | 2.11 | 3651.35 | 3660.77 | 3620.3 | 0 |
| 1774974600 | 3585.04 | -3.96 | -0.11 | 3587.3 | 3617.86 | 3574.51 | 0 |
| 1774888200 | 3589 | 20.29 | 0.57 | 3561.49 | 3593.23 | 3560.59 | 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
