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 | 3578.73 | 1.91691396312 | 186692.26 | 208761.18 | 185011.39 | 0 | 0 | IX |
| 4 | 28731.92 | 17.7863596714 | 161539.07 | 208761.18 | 156286.23 | 0 | 0 | IX |
| 12 | 94583.07 | 98.8453610445 | 95687.92 | 208761.18 | 95684.62 | 0 | 0 | IX |
| 26 | 99756.52 | 110.210577381 | 90514.47 | 208761.18 | 88109.11 | 0 | 0 | IX |
| 52 | 99756.52 | 110.210577381 | 90514.47 | 208761.18 | 88109.11 | 0 | 0 | IX |
| 156 | 99756.52 | 110.210577381 | 90514.47 | 208761.18 | 88109.11 | 0 | 0 | IX |
| 260 | 99756.52 | 110.210577381 | 90514.47 | 208761.18 | 88109.11 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 192872.06 | -12 | -6.20 | 206440.52 | 206475.32 | 190651.66 | 0 |
| 1782145800 | 205619.16 | 1 | 0.91 | 203875.31 | 208761.18 | 203868.12 | 0 |
| 1781886600 | 203768.93 | -2 | -1.33 | 204718.9 | 204718.9 | 203640.31 | 0 |
| 1781800200 | 206510.57 | 11 | 5.64 | 193295.89 | 206933.47 | 193146.65 | 0 |
| 1781713800 | 195491.45 | 4 | 2.22 | 186692.26 | 195693.09 | 186620.92 | 0 |
| 1781627400 | 191249.49 | -4 | -2.49 | 198340.91 | 198523.24 | 189168.11 | 0 |
| 1781541000 | 196125.89 | 8 | 4.74 | 187119.94 | 196313.82 | 187024.54 | 0 |
| 1781281800 | 187242.62 | 11 | 6.79 | 181713.44 | 188869.52 | 180533.11 | 0 |
| 1781195400 | 175329.26 | 7 | 4.73 | 166347.18 | 177403.78 | 166347.18 | 0 |
| 1781109000 | 167405.76 | 4 | 2.87 | 171425.04 | 176078.5 | 165948.37 | 0 |
| 1781022600 | 162735.1 | -14 | -8.26 | 175766.99 | 180835.31 | 161998.94 | 0 |
| 1780936200 | 177391.04 | -7 | -3.81 | 166006.29 | 179536.83 | 164902.32 | 0 |
| 1780677000 | 184410.23 | 0 | 0.00 | 184410.23 | 184410.23 | 184410.23 | 0 |
| 1780590600 | 184410.23 | -1 | -0.87 | 187635.41 | 187635.41 | 174603.33 | 0 |
| 1780504200 | 186032.03 | 4 | 2.54 | 183382.55 | 189143.71 | 181134.97 | 0 |
| 1780417800 | 181424.16 | 9 | 5.54 | 171806.91 | 183324.48 | 171806.91 | 0 |
| 1780331400 | 171893.6 | 8 | 4.98 | 164223.99 | 172694.46 | 163995.34 | 0 |
| 1780072200 | 163744.26 | -243.59 | -0.15 | 162653.14 | 166899.94 | 162232.62 | 0 |
| 1779985800 | 163987.85 | 5 | 3.36 | 158572.31 | 164024.53 | 158211.54 | 0 |
| 1779899400 | 158651.37 | -1 | -0.94 | 161539.07 | 164423.62 | 156286.23 | 0 |
| 1779813000 | 160160.93 | 7 | 4.83 | 152826.01 | 161059.67 | 152443.45 | 0 |
| 1779726600 | 152787.71 | -634.45 | -0.41 | 152163.32 | 152845.92 | 152163.32 | 0 |
| 1779467400 | 153422.16 | 5 | 3.50 | 149697.12 | 153976.54 | 149697.12 | 0 |
| 1779381000 | 148233.99 | 4 | 3.16 | 144743.06 | 149124.26 | 144623.93 | 0 |
| 1779294600 | 143687.72 | 7 | 5.41 | 135953.29 | 145120.38 | 135953.29 | 0 |
| 1779208200 | 136311.01 | 3 | 2.52 | 134916.74 | 137147.32 | 130439.82 | 0 |
| 1779121800 | 132961.45 | -6 | -4.89 | 137957.14 | 140913.62 | 132961.45 | 0 |
| 1778862600 | 139803.96 | -1 | -0.75 | 145112.56 | 145123.46 | 137588.57 | 0 |
| 1778776200 | 140862.71 | 0 | 0.00 | 140862.71 | 140862.71 | 140862.71 | 0 |
| 1778689800 | 140862.71 | 0 | 0.00 | 140862.71 | 140862.71 | 140862.71 | 0 |
| 1778603400 | 140862.71 | 0 | 0.00 | 140862.71 | 140862.71 | 140862.71 | 0 |
| 1778517000 | 140862.71 | 3 | 2.32 | 138870.66 | 141263.16 | 138172.29 | 0 |
| 1778257800 | 137670.9 | 6 | 4.82 | 131541.88 | 137670.9 | 131225.24 | 0 |
| 1778171400 | 131337.01 | -3 | -2.65 | 136609.48 | 136963.31 | 130700.36 | 0 |
| 1778085000 | 134910.87 | 6 | 5.25 | 127576.52 | 135921.42 | 127576.52 | 0 |
| 1777998600 | 128182.13 | 5 | 4.59 | 123070.88 | 128775.27 | 123001.83 | 0 |
| 1777912200 | 122559.34 | -724.86 | -0.59 | 123562.69 | 124965.71 | 121804.46 | 0 |
| 1777566600 | 123284.2 | 3 | 3.02 | 121338.82 | 123407.4 | 120288.21 | 0 |
| 1777480200 | 119668.95 | 895.22 | 0.75 | 119437.03 | 121172.57 | 119386.9 | 0 |
| 1777393800 | 118773.73 | -4 | -3.94 | 124816.23 | 124856.18 | 117418.82 | 0 |
| 1777307400 | 123647.13 | -4 | -3.49 | 127557.66 | 127657.41 | 122091.96 | 0 |
| 1777048200 | 128112.13 | 10 | 8.67 | 120997.75 | 128203.31 | 120935.14 | 0 |
| 1776961800 | 117895.64 | 0 | 0.00 | 117895.64 | 117895.64 | 117895.64 | 0 |
| 1776875400 | 117895.64 | 3 | 2.98 | 114275.61 | 118157.3 | 114275.61 | 0 |
| 1776789000 | 114484.94 | 1 | 1.77 | 113645.49 | 115260.41 | 113121.67 | 0 |
| 1776702600 | 112489.39 | 420.45 | 0.38 | 112611.14 | 113916.2 | 111634.86 | 0 |
| 1776443400 | 112068.94 | 1 | 1.61 | 110154.82 | 112068.94 | 109928.28 | 0 |
| 1776357000 | 110295.6 | 2 | 1.92 | 109189.12 | 110597.4 | 107326.23 | 0 |
| 1776270600 | 108220.01 | -1 | -1.07 | 110407.67 | 110814.83 | 108152.46 | 0 |
| 1776184200 | 109390.84 | 2 | 2.59 | 107267.71 | 109861.28 | 107267.71 | 0 |
| 1776097800 | 106628.48 | -84.1 | -0.08 | 106755.68 | 107017.81 | 105793.77 | 0 |
| 1775838600 | 106712.58 | 2 | 2.88 | 104557.11 | 107746.07 | 104557.11 | 0 |
| 1775752200 | 103723.51 | 1 | 1.85 | 102153.42 | 103970.13 | 101757.64 | 0 |
| 1775665800 | 101844.42 | 13 | 15.41 | 95687.92 | 102254.61 | 95684.62 | 0 |
| 1775579400 | 88243.29 | 0 | 0.00 | 88243.29 | 88243.29 | 88243.29 | 0 |
| 1775147400 | 88243.29 | 0 | 0.00 | 88243.29 | 88243.29 | 88243.29 | 0 |
| 1775061000 | 88243.29 | 0 | 0.00 | 88243.29 | 88243.29 | 88243.29 | 0 |
| 1774974600 | 88243.29 | 0 | 0.00 | 88243.29 | 88243.29 | 88243.29 | 0 |
| 1774888200 | 88243.29 | -3 | -3.34 | 91276.92 | 92804.62 | 88109.11 | 0 |
| 1774632600 | 91289.51 | -2 | -2.83 | 93347.4 | 93347.4 | 90920.97 | 0 |
| 1774546200 | 93947.36 | -3 | -3.72 | 97635.86 | 97828.54 | 93806.57 | 0 |
| 1774459800 | 97578.01 | 2 | 2.70 | 94995.14 | 98181.42 | 94995.14 | 0 |
| 1774373400 | 95015.97 | 1 | 1.37 | 93664.04 | 95868.13 | 93100.15 | 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
