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 | -100.94 | -2.05808891743 | 4904.55 | 4904.55 | 4762.93 | 0 | 0 | IX |
| 4 | 58.47 | 1.23220811188 | 4745.14 | 4940.18 | 4619.86 | 0 | 0 | IX |
| 12 | 334.17 | 7.47677561395 | 4469.44 | 4940.18 | 4161.28 | 0 | 0 | IX |
| 26 | 365.15 | 8.22695259166 | 4438.46 | 4940.18 | 4161.28 | 0 | 0 | IX |
| 52 | 589.77 | 13.9960226302 | 4213.84 | 4940.18 | 4009.84 | 0 | 0 | IX |
| 156 | 1925.56 | 66.9050224979 | 2878.05 | 4940.18 | 2706.61 | 0 | 0 | IX |
| 260 | 2127.75 | 79.5164918942 | 2675.86 | 4940.18 | 2138.62 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781022600 | 4833.59 | 0 | 0.00 | 4833.59 | 4833.59 | 4833.59 | 0 |
| 1780936200 | 4833.59 | -10.77 | -0.22 | 4838.45 | 4846.9 | 4774.78 | 0 |
| 1780677000 | 4844.36 | -18.88 | -0.39 | 4863.31 | 4886.7299 | 4844.36 | 0 |
| 1780590600 | 4863.24 | 7.86 | 0.16 | 4855.7299 | 4875.1899 | 4841.13 | 0 |
| 1780504200 | 4855.38 | -50.35 | -1.03 | 4904.55 | 4904.55 | 4855.38 | 0 |
| 1780417800 | 4905.7299 | 43.46 | 0.89 | 4871.18 | 4933.85 | 4871.18 | 0 |
| 1780331400 | 4862.27 | -17.91 | -0.37 | 4876.16 | 4902.12 | 4827.82 | 0 |
| 1780072200 | 4880.18 | -3.77 | -0.08 | 4883.39 | 4922.97 | 4879.55 | 0 |
| 1779985800 | 4883.95 | -19.39 | -0.40 | 4898.59 | 4907.66 | 4857.42 | 0 |
| 1779899400 | 4903.34 | 30.91 | 0.63 | 4877.89 | 4940.18 | 4877.89 | 0 |
| 1779813000 | 4872.43 | -29.55 | -0.60 | 4900.77 | 4905.86 | 4872.43 | 0 |
| 1779726600 | 4901.9799 | 87.43 | 1.82 | 4830.51 | 4912.61 | 4830.51 | 0 |
| 1779467400 | 4814.55 | 61.02 | 1.28 | 4764.9399 | 4826.2299 | 4764.9399 | 0 |
| 1779381000 | 4753.53 | -8.26 | -0.17 | 4759.46 | 4787.93 | 4722.41 | 0 |
| 1779294600 | 4761.79 | 81.33 | 1.74 | 4683.76 | 4777.2299 | 4665.39 | 0 |
| 1779208200 | 4680.46 | -15.53 | -0.33 | 4699.96 | 4730.68 | 4673.65 | 0 |
| 1779121800 | 4695.99 | 25.31 | 0.54 | 4674.75 | 4721.56 | 4619.86 | 0 |
| 1778862600 | 4670.68 | -73.69 | -1.55 | 4745.14 | 4745.14 | 4654.17 | 0 |
| 1778776200 | 4744.37 | 43.97 | 0.94 | 4711.96 | 4745.51 | 4710.3 | 0 |
| 1778689800 | 4700.4 | 31.34 | 0.67 | 4673.04 | 4706.43 | 4657.04 | 0 |
| 1778603400 | 4669.06 | -78.83 | -1.66 | 4741.02 | 4741.02 | 4665.05 | 0 |
| 1778517000 | 4747.89 | 9.51 | 0.20 | 4743.18 | 4749.34 | 4725.86 | 0 |
| 1778257800 | 4738.38 | -32.5 | -0.68 | 4768.63 | 4768.63 | 4720.06 | 0 |
| 1778171400 | 4770.88 | -38.35 | -0.80 | 4812.67 | 4831.2 | 4769.21 | 0 |
| 1778085000 | 4809.2299 | 148.85 | 3.19 | 4672.01 | 4853.74 | 4672.01 | 0 |
| 1777998600 | 4660.38 | 76.86 | 1.68 | 4583.49 | 4660.38 | 4577.28 | 0 |
| 1777912200 | 4583.52 | -80.53 | -1.73 | 4666.43 | 4674.68 | 4574.82 | 0 |
| 1777566600 | 4664.05 | 44.98 | 0.97 | 4625.59 | 4666.14 | 4560.33 | 0 |
| 1777480200 | 4619.07 | 0.14 | 0.00 | 4630.59 | 4644.82 | 4601.97 | 0 |
| 1777393800 | 4618.93 | 0 | 0.00 | 4618.93 | 4618.93 | 4618.93 | 0 |
| 1777307400 | 4618.93 | -4.74 | -0.10 | 4624.09 | 4660.55 | 4610.26 | 0 |
| 1777048200 | 4623.67 | -20.38 | -0.44 | 4636.74 | 4654.01 | 4593.22 | 0 |
| 1776961800 | 4644.05 | 7.89 | 0.17 | 4636.08 | 4651.53 | 4603.5 | 0 |
| 1776875400 | 4636.16 | -47.82 | -1.02 | 4693.25 | 4707.8 | 4633.33 | 0 |
| 1776789000 | 4683.9799 | -36.05 | -0.76 | 4728.29 | 4743.8 | 4679.27 | 0 |
| 1776702600 | 4720.03 | -53.42 | -1.12 | 4769.92 | 4769.92 | 4700.81 | 0 |
| 1776443400 | 4773.45 | 109.83 | 2.36 | 4668.02 | 4783.8 | 4655.65 | 0 |
| 1776357000 | 4663.62 | -10.01 | -0.21 | 4675.57 | 4691.29 | 4660.79 | 0 |
| 1776270600 | 4673.63 | -17.83 | -0.38 | 4689.3 | 4693.28 | 4667.62 | 0 |
| 1776184200 | 4691.46 | 63.35 | 1.37 | 4631 | 4694.27 | 4631 | 0 |
| 1776097800 | 4628.11 | 19.42 | 0.42 | 4642.24 | 4642.24 | 4580.36 | 0 |
| 1775838600 | 4608.6899 | 0 | 0.00 | 4608.6899 | 4608.6899 | 4608.6899 | 0 |
| 1775752200 | 4608.6899 | 207.8 | 4.72 | 4631.61 | 4631.61 | 4575.87 | 0 |
| 1775665800 | 4400.89 | 0 | 0.00 | 4400.89 | 4400.89 | 4400.89 | 0 |
| 1775579400 | 4400.89 | -31.41 | -0.71 | 4438.84 | 4491.56 | 4382.22 | 0 |
| 1775147400 | 4432.3 | -25.46 | -0.57 | 4443.49 | 4443.49 | 4354.88 | 0 |
| 1775061000 | 4457.76 | 130.15 | 3.01 | 4343.72 | 4461.46 | 4343.72 | 0 |
| 1774974600 | 4327.61 | 14.34 | 0.33 | 4315.74 | 4359.32 | 4307.42 | 0 |
| 1774888200 | 4313.27 | 25.71 | 0.60 | 4288.83 | 4320.28 | 4272.72 | 0 |
| 1774632600 | 4287.56 | -45.24 | -1.04 | 4331.47 | 4334.25 | 4268.64 | 0 |
| 1774546200 | 4332.8 | -52.59 | -1.20 | 4378.6899 | 4378.6899 | 4322.62 | 0 |
| 1774459800 | 4385.39 | 63.58 | 1.47 | 4328.46 | 4406.4 | 4328.46 | 0 |
| 1774373400 | 4321.81 | -4.55 | -0.11 | 4326.49 | 4346.49 | 4280.1 | 0 |
| 1774287000 | 4326.36 | 57.97 | 1.36 | 4255.71 | 4405.42 | 4161.28 | 0 |
| 1774027800 | 4268.39 | -66.86 | -1.54 | 4342.01 | 4391.55 | 4265.32 | 0 |
| 1773941400 | 4335.25 | -110.48 | -2.49 | 4426.32 | 4426.32 | 4317.09 | 0 |
| 1773855000 | 4445.7299 | -23.93 | -0.54 | 4469.4399 | 4507.09 | 4426.85 | 0 |
| 1773768600 | 4469.66 | 17.81 | 0.40 | 4449.67 | 4497.12 | 4437.25 | 0 |
| 1773682200 | 4451.85 | 18.69 | 0.42 | 4432.11 | 4470.45 | 4403.5 | 0 |
| 1773423000 | 4433.16 | -16.22 | -0.36 | 4443.92 | 4483.9 | 4379.63 | 0 |
| 1773336600 | 4449.38 | -32.44 | -0.72 | 4479.92 | 4479.92 | 4417.4799 | 0 |
| 1773250200 | 4481.82 | -28.41 | -0.63 | 4505.4 | 4505.4 | 4455.51 | 0 |
| 1773163800 | 4510.2299 | 89.37 | 2.02 | 4429.78 | 4534.87 | 4429.78 | 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
