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 | -59.68 | -1.01115352489 | 5902.17 | 5911.3 | 5800.72 | 0 | 0 | IX |
| 4 | 61.98 | 1.07222373112 | 5780.51 | 5911.3 | 5615.76 | 0 | 0 | IX |
| 12 | 836.58 | 16.7118465973 | 5005.91 | 5911.3 | 5002.07 | 0 | 0 | IX |
| 26 | 759.49 | 14.9417666732 | 5083 | 5911.3 | 4824.97 | 0 | 0 | IX |
| 52 | 1005.3 | 20.7827271618 | 4837.19 | 5911.3 | 4824.97 | 0 | 0 | IX |
| 156 | 2068.47 | 54.808135622 | 3774.02 | 5911.3 | 3540.39 | 0 | 0 | IX |
| 260 | 1809.65 | 44.8728439512 | 4032.84 | 5911.3 | 3122.71 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 5837.81 | 0 | 0.00 | 5837.81 | 5837.81 | 5837.81 | 0 |
| 1781800200 | 5837.81 | -24.44 | -0.42 | 5833.71 | 5848.25 | 5800.72 | 0 |
| 1781713800 | 5862.25 | 42.22 | 0.73 | 5818.1899 | 5862.25 | 5804.9 | 0 |
| 1781627400 | 5820.03 | -14.54 | -0.25 | 5845.42 | 5860.9799 | 5820.03 | 0 |
| 1781541000 | 5834.57 | -1.02 | -0.02 | 5902.17 | 5911.3 | 5834.57 | 0 |
| 1781281800 | 5835.59 | 105.71 | 1.84 | 5786.47 | 5835.59 | 5778.37 | 0 |
| 1781195400 | 5729.88 | 40.58 | 0.71 | 5697.63 | 5766.9 | 5693.7 | 0 |
| 1781109000 | 5689.3 | 42.74 | 0.76 | 5690.16 | 5708.81 | 5630.97 | 0 |
| 1781022600 | 5646.56 | 0 | 0.00 | 5646.56 | 5646.56 | 5646.56 | 0 |
| 1780936200 | 5646.56 | -25.49 | -0.45 | 5619.5 | 5671.79 | 5615.76 | 0 |
| 1780677000 | 5672.05 | -18.44 | -0.32 | 5677.02 | 5706.65 | 5669.78 | 0 |
| 1780590600 | 5690.49 | 18.69 | 0.33 | 5663.49 | 5690.55 | 5640.72 | 0 |
| 1780504200 | 5671.8 | -94.4 | -1.64 | 5748.12 | 5751.25 | 5671.8 | 0 |
| 1780417800 | 5766.2 | 24.5 | 0.43 | 5772.11 | 5785.1899 | 5742.63 | 0 |
| 1780331400 | 5741.7 | -4.55 | -0.08 | 5732.2299 | 5763.41 | 5706.54 | 0 |
| 1780072200 | 5746.25 | -13.61 | -0.24 | 5769.68 | 5790.54 | 5746.25 | 0 |
| 1779985800 | 5759.86 | -11.83 | -0.20 | 5747.36 | 5770.25 | 5722.34 | 0 |
| 1779899400 | 5771.6899 | 13.21 | 0.23 | 5762.83 | 5808.39 | 5762.83 | 0 |
| 1779813000 | 5758.4799 | -46.98 | -0.81 | 5800.01 | 5803.09 | 5758.4799 | 0 |
| 1779726600 | 5805.46 | 62.33 | 1.09 | 5780.51 | 5815.22 | 5762.35 | 0 |
| 1779467400 | 5743.13 | 47.18 | 0.83 | 5722.4399 | 5757.09 | 5716.37 | 0 |
| 1779381000 | 5695.95 | 55.49 | 0.98 | 5641.96 | 5703.35 | 5641.18 | 0 |
| 1779294600 | 5640.46 | 54.1 | 0.97 | 5573.72 | 5673.63 | 5565.28 | 0 |
| 1779208200 | 5586.36 | -6.33 | -0.11 | 5603.5 | 5625.32 | 5580.29 | 0 |
| 1779121800 | 5592.6899 | 9.49 | 0.17 | 5547.71 | 5616.64 | 5542.04 | 0 |
| 1778862600 | 5583.2 | -42.78 | -0.76 | 5602.5 | 5616.66 | 5560.4799 | 0 |
| 1778776200 | 5625.9799 | 62.46 | 1.12 | 5590.27 | 5630 | 5587.27 | 0 |
| 1778689800 | 5563.52 | 67.04 | 1.22 | 5544.39 | 5563.52 | 5526.62 | 0 |
| 1778603400 | 5496.4799 | -59.8 | -1.08 | 5512.04 | 5525.4 | 5489.76 | 0 |
| 1778517000 | 5556.28 | 18.42 | 0.33 | 5540.33 | 5569.51 | 5538.33 | 0 |
| 1778257800 | 5537.86 | -8.51 | -0.15 | 5518.53 | 5547.46 | 5507.89 | 0 |
| 1778171400 | 5546.37 | -63.75 | -1.14 | 5604.87 | 5615.16 | 5546.37 | 0 |
| 1778085000 | 5610.12 | 88.36 | 1.60 | 5578.67 | 5645.11 | 5548.41 | 0 |
| 1777998600 | 5521.76 | 60.13 | 1.10 | 5491.15 | 5526.51 | 5486.36 | 0 |
| 1777912200 | 5461.63 | 99.84 | 1.86 | 5493.01 | 5511.66 | 5450.56 | 0 |
| 1777566600 | 5361.79 | -21.38 | -0.40 | 5361.79 | 5461 | 5357.29 | 0 |
| 1777480200 | 5383.17 | -71.9 | -1.32 | 5423.42 | 5425.51 | 5370.26 | 0 |
| 1777393800 | 5455.07 | 0 | 0.00 | 5455.07 | 5455.07 | 5455.07 | 0 |
| 1777307400 | 5455.07 | -17.17 | -0.31 | 5464.61 | 5494.71 | 5449.7299 | 0 |
| 1777048200 | 5472.24 | 0.28 | 0.01 | 5451.2 | 5493.93 | 5427.55 | 0 |
| 1776961800 | 5471.96 | -21.94 | -0.40 | 5468.71 | 5477.09 | 5432.09 | 0 |
| 1776875400 | 5493.9 | -8.16 | -0.15 | 5519.84 | 5539.09 | 5488.01 | 0 |
| 1776789000 | 5502.06 | -26.77 | -0.48 | 5532.02 | 5550.37 | 5490.59 | 0 |
| 1776702600 | 5528.83 | -44.27 | -0.79 | 5523.45 | 5537.01 | 5511.25 | 0 |
| 1776443400 | 5573.1 | 79.69 | 1.45 | 5486.52 | 5576.86 | 5486.42 | 0 |
| 1776357000 | 5493.41 | 48.77 | 0.90 | 5468.32 | 5503.59 | 5468.32 | 0 |
| 1776270600 | 5444.64 | 5.04 | 0.09 | 5436.31 | 5450.78 | 5427.61 | 0 |
| 1776184200 | 5439.6 | 60.11 | 1.12 | 5418.56 | 5443.36 | 5416.81 | 0 |
| 1776097800 | 5379.49 | 21.55 | 0.40 | 5349.65 | 5383.16 | 5345.15 | 0 |
| 1775838600 | 5357.9399 | 0 | 0.00 | 5357.9399 | 5357.9399 | 5357.9399 | 0 |
| 1775752200 | 5357.9399 | 178.91 | 3.45 | 5348.82 | 5358.36 | 5320.55 | 0 |
| 1775665800 | 5179.03 | 0 | 0.00 | 5179.03 | 5179.03 | 5179.03 | 0 |
| 1775579400 | 5179.03 | 0.71 | 0.01 | 5190.78 | 5254.57 | 5160.3 | 0 |
| 1775147400 | 5178.32 | -9.1 | -0.18 | 5113.26 | 5201.39 | 5110.1 | 0 |
| 1775061000 | 5187.42 | 106.03 | 2.09 | 5176.27 | 5189.67 | 5134.83 | 0 |
| 1774974600 | 5081.39 | 18.57 | 0.37 | 5065.9799 | 5101.96 | 5049.72 | 0 |
| 1774888200 | 5062.82 | 46.03 | 0.92 | 5005.91 | 5062.82 | 5002.07 | 0 |
| 1774632600 | 5016.79 | -44.28 | -0.87 | 5070.86 | 5074.16 | 5000.54 | 0 |
| 1774546200 | 5061.07 | -35.59 | -0.70 | 5068.45 | 5100.07 | 5044.79 | 0 |
| 1774459800 | 5096.66 | 81.66 | 1.63 | 5072.35 | 5108.91 | 5061.28 | 0 |
| 1774373400 | 5015 | 30.56 | 0.61 | 5007.86 | 5035.39 | 4977.01 | 0 |
| 1774287000 | 4984.4399 | 38.81 | 0.78 | 4850.85 | 5067.87 | 4824.97 | 0 |
| 1774027800 | 4945.63 | -70.89 | -1.41 | 5044.67 | 5063.6 | 4945.63 | 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
