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 | 14.2 | 0.308820523081 | 4598.14 | 4659.58 | 4447.84 | 0 | 0 | IX |
| 4 | 182.03 | 4.10874182619 | 4430.31 | 4777.32 | 4313.69 | 0 | 0 | IX |
| 12 | 486.61 | 11.7945187882 | 4125.73 | 4777.32 | 4030.94 | 0 | 0 | IX |
| 26 | -235.54 | -4.85861861267 | 4847.88 | 5027.62 | 3710.18 | 0 | 0 | IX |
| 52 | -30.73 | -0.661846579957 | 4643.07 | 5027.62 | 3710.18 | 0 | 0 | IX |
| 156 | -30.73 | -0.661846579957 | 4643.07 | 5027.62 | 3710.18 | 0 | 0 | IX |
| 260 | -30.73 | -0.661846579957 | 4643.07 | 5027.62 | 3710.18 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 4612.34 | -9.65 | -0.21 | 4620.2 | 4644.17 | 4594.9799 | 0 |
| 1782491400 | 4621.99 | 23.46 | 0.51 | 4597.78 | 4638.32 | 4560.83 | 0 |
| 1782405000 | 4598.53 | 6.66 | 0.15 | 4592.31 | 4659.58 | 4580.72 | 0 |
| 1782318600 | 4591.87 | 113.88 | 2.54 | 4478.95 | 4593.74 | 4478.95 | 0 |
| 1782232200 | 4477.99 | -39.09 | -0.87 | 4517.92 | 4517.92 | 4447.84 | 0 |
| 1782145800 | 4517.08 | -151.5 | -3.25 | 4598.14 | 4598.14 | 4496 | 0 |
| 1781886600 | 4668.58 | 0 | 0.00 | 4668.58 | 4668.58 | 4668.58 | 0 |
| 1781800200 | 4668.58 | 46 | 1.00 | 4604.52 | 4680.01 | 4586.41 | 0 |
| 1781713800 | 4622.58 | -44.92 | -0.96 | 4669.7299 | 4690.84 | 4606.9399 | 0 |
| 1781627400 | 4667.5 | 35.95 | 0.78 | 4631.35 | 4689.46 | 4604.6 | 0 |
| 1781541000 | 4631.55 | -3.3 | -0.07 | 4635.3 | 4777.32 | 4631.4 | 0 |
| 1781281800 | 4634.85 | 124.91 | 2.77 | 4531.53 | 4696.04 | 4531.53 | 0 |
| 1781195400 | 4509.9399 | 35.45 | 0.79 | 4475 | 4572 | 4458.89 | 0 |
| 1781109000 | 4474.49 | 1.1 | 0.02 | 4472.57 | 4505.96 | 4405.5 | 0 |
| 1781022600 | 4473.39 | 61.66 | 1.40 | 4410.45 | 4521.2 | 4395.95 | 0 |
| 1780936200 | 4411.7299 | 24.86 | 0.57 | 4382.45 | 4432.59 | 4324.09 | 0 |
| 1780677000 | 4386.87 | 41.11 | 0.95 | 4350.27 | 4424.12 | 4350.27 | 0 |
| 1780590600 | 4345.76 | 31.9 | 0.74 | 4314.32 | 4409.55 | 4314.32 | 0 |
| 1780504200 | 4313.86 | -89.81 | -2.04 | 4402.65 | 4404.13 | 4313.6899 | 0 |
| 1780417800 | 4403.67 | 29.66 | 0.68 | 4373.5 | 4457.2 | 4373.5 | 0 |
| 1780331400 | 4374.01 | -55.8 | -1.26 | 4430.31 | 4457.75 | 4345.29 | 0 |
| 1780072200 | 4429.81 | -0.56 | -0.01 | 4434.96 | 4524.24 | 4428.92 | 0 |
| 1779985800 | 4430.37 | 10.8 | 0.24 | 4421.01 | 4468.4799 | 4390.11 | 0 |
| 1779899400 | 4419.57 | 155.35 | 3.64 | 4264.1899 | 4453.88 | 4264.1899 | 0 |
| 1779813000 | 4264.22 | -35.86 | -0.83 | 4295.1899 | 4303.42 | 4258.12 | 0 |
| 1779726600 | 4300.08 | 49.6 | 1.17 | 4257.34 | 4311.93 | 4257.34 | 0 |
| 1779467400 | 4250.4799 | 6.61 | 0.16 | 4257.75 | 4341.65 | 4214.92 | 0 |
| 1779381000 | 4243.87 | -6.94 | -0.16 | 4249.51 | 4272.8 | 4196.47 | 0 |
| 1779294600 | 4250.81 | 61.56 | 1.47 | 4185.4799 | 4284.2 | 4138.1 | 0 |
| 1779208200 | 4189.25 | 0.03 | 0.00 | 4191.91 | 4248.39 | 4178.63 | 0 |
| 1779121800 | 4189.22 | 12.69 | 0.30 | 4168.74 | 4224.2299 | 4095.27 | 0 |
| 1778862600 | 4176.53 | -55.71 | -1.32 | 4231.33 | 4231.33 | 4156.09 | 0 |
| 1778776200 | 4232.24 | 51.65 | 1.24 | 4184.1 | 4232.41 | 4182.81 | 0 |
| 1778689800 | 4180.59 | 17.4 | 0.42 | 4163.87 | 4192.89 | 4124.9399 | 0 |
| 1778603400 | 4163.1899 | 24.84 | 0.60 | 4131.59 | 4191.63 | 4105.07 | 0 |
| 1778517000 | 4138.35 | -111.13 | -2.62 | 4267.72 | 4267.72 | 4116.47 | 0 |
| 1778257800 | 4249.4799 | -40.8 | -0.95 | 4283.09 | 4283.09 | 4236.75 | 0 |
| 1778171400 | 4290.28 | 21.57 | 0.51 | 4271.21 | 4387.56 | 4271.21 | 0 |
| 1778085000 | 4268.71 | 189.04 | 4.63 | 4078.27 | 4319.6899 | 4078.27 | 0 |
| 1777998600 | 4079.67 | 32.31 | 0.80 | 4047.72 | 4108.74 | 4040.79 | 0 |
| 1777912200 | 4047.36 | -63.13 | -1.54 | 4110.4399 | 4117.15 | 4037.79 | 0 |
| 1777566600 | 4110.49 | 24.71 | 0.60 | 4064.65 | 4123.1899 | 4030.94 | 0 |
| 1777480200 | 4085.78 | -110.63 | -2.64 | 4130.61 | 4130.61 | 4054.56 | 0 |
| 1777393800 | 4196.41 | 0 | 0.00 | 4196.41 | 4196.41 | 4196.41 | 0 |
| 1777307400 | 4196.41 | -15.17 | -0.36 | 4210.92 | 4241.1 | 4192.24 | 0 |
| 1777048200 | 4211.58 | -16.1 | -0.38 | 4228.7299 | 4234.18 | 4153.32 | 0 |
| 1776961800 | 4227.68 | 69.25 | 1.67 | 4157.97 | 4245.09 | 4131.21 | 0 |
| 1776875400 | 4158.43 | -61.12 | -1.45 | 4218.08 | 4218.08 | 4142.63 | 0 |
| 1776789000 | 4219.55 | -29.31 | -0.69 | 4249.05 | 4288.83 | 4219.4399 | 0 |
| 1776702600 | 4248.86 | -63.55 | -1.47 | 4300.29 | 4300.29 | 4225.24 | 0 |
| 1776443400 | 4312.41 | 149.27 | 3.59 | 4165.64 | 4343.55 | 4165.64 | 0 |
| 1776357000 | 4163.14 | -9 | -0.22 | 4175.59 | 4203.17 | 4162.4 | 0 |
| 1776270600 | 4172.14 | -83.52 | -1.96 | 4256.72 | 4256.72 | 4107.59 | 0 |
| 1776184200 | 4255.66 | 46.78 | 1.11 | 4208.4799 | 4274.12 | 4175.82 | 0 |
| 1776097800 | 4208.88 | -14.48 | -0.34 | 4228.92 | 4228.92 | 4147.68 | 0 |
| 1775838600 | 4223.36 | 0 | 0.00 | 4223.36 | 4223.36 | 4223.36 | 0 |
| 1775752200 | 4223.36 | -69.43 | -1.62 | 4286.72 | 4286.72 | 4190.53 | 0 |
| 1775665800 | 4292.79 | 247.12 | 6.11 | 4046.36 | 4345.83 | 4046.36 | 0 |
| 1775579400 | 4045.67 | -78.73 | -1.91 | 4125.7299 | 4183.85 | 4031.84 | 0 |
| 1775147400 | 4124.4 | 414.15 | 11.16 | 4118.72 | 4137.93 | 4053.74 | 0 |
| 1775061000 | 3710.25 | -300.89 | -7.50 | 4022.49 | 4139.42 | 3710.18 | 0 |
| 1774974600 | 4011.14 | -4.85 | -0.12 | 4017.27 | 4038.84 | 3995.2 | 0 |
| 1774888200 | 4015.99 | 32.44 | 0.81 | 3982.31 | 4017.18 | 3963.43 | 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
