Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.3 | 0.435054453127 | 4206.37 | 4254.43 | 4205.24 | 0 | 0 | IX |
| 4 | 80.26 | 1.93658445955 | 4144.41 | 4254.43 | 4060.09 | 0 | 0 | IX |
| 12 | 467.15 | 12.4324022227 | 3757.52 | 4254.43 | 3748.94 | 0 | 0 | IX |
| 26 | 405.22 | 10.6093809318 | 3819.45 | 4254.43 | 3648.54 | 0 | 0 | IX |
| 52 | 757.51 | 21.8481408415 | 3467.16 | 4254.43 | 3436.03 | 0 | 0 | IX |
| 156 | 1466.31 | 53.1587610029 | 2758.36 | 4254.43 | 2609.63 | 0 | 0 | IX |
| 260 | 1663.93 | 64.9784827823 | 2560.74 | 4254.43 | 2229.11 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 4226.03 | -8.43 | -0.20 | 4236.47 | 4245.62 | 4223.7 | 0 |
| 1781800200 | 4234.46 | -5.68 | -0.13 | 4248.1 | 4252.45 | 4220.47 | 0 |
| 1781713800 | 4240.14 | 22.46 | 0.53 | 4218.53 | 4240.27 | 4214.07 | 0 |
| 1781627400 | 4217.68 | 10.71 | 0.25 | 4208.36 | 4233.7 | 4208.36 | 0 |
| 1781541000 | 4206.97 | 8.59 | 0.20 | 4206.37 | 4254.43 | 4205.24 | 0 |
| 1781281800 | 4198.38 | 75.79 | 1.84 | 4130.77 | 4203.37 | 4130.77 | 0 |
| 1781195400 | 4122.59 | 24.54 | 0.60 | 4096.96 | 4143.64 | 4096.96 | 0 |
| 1781109000 | 4098.05 | -3.68 | -0.09 | 4101.65 | 4115.63 | 4060.09 | 0 |
| 1781022600 | 4101.7299 | -20.12 | -0.49 | 4121.13 | 4157.38 | 4101.14 | 0 |
| 1780936200 | 4121.85 | -17.84 | -0.43 | 4122.45 | 4134.4 | 4088.03 | 0 |
| 1780677000 | 4139.6899 | 0 | 0.00 | 4139.6899 | 4139.6899 | 4139.6899 | 0 |
| 1780590600 | 4139.6899 | 23.12 | 0.56 | 4115.88 | 4139.88 | 4106.29 | 0 |
| 1780504200 | 4116.57 | -29.22 | -0.70 | 4141.1899 | 4141.93 | 4116.31 | 0 |
| 1780417800 | 4145.79 | 27.57 | 0.67 | 4121.51 | 4156.81 | 4121.51 | 0 |
| 1780331400 | 4118.22 | -28.8 | -0.69 | 4147.17 | 4149.41 | 4100.75 | 0 |
| 1780072200 | 4147.02 | 4.77 | 0.12 | 4145.13 | 4170.71 | 4145.13 | 0 |
| 1779985800 | 4142.25 | -18.1 | -0.44 | 4158.3 | 4158.3 | 4121.81 | 0 |
| 1779899400 | 4160.35 | 0.94 | 0.02 | 4158.71 | 4184.32 | 4148.84 | 0 |
| 1779813000 | 4159.41 | -22.56 | -0.54 | 4180.63 | 4189.13 | 4158.99 | 0 |
| 1779726600 | 4181.97 | 44.51 | 1.08 | 4144.41 | 4185.2 | 4144.41 | 0 |
| 1779467400 | 4137.46 | 31.27 | 0.76 | 4113.28 | 4144.41 | 4113.28 | 0 |
| 1779381000 | 4106.1899 | 1.83 | 0.04 | 4102.77 | 4122.45 | 4080.42 | 0 |
| 1779294600 | 4104.36 | 59.43 | 1.47 | 4043.07 | 4116.47 | 4033.74 | 0 |
| 1779208200 | 4044.93 | 7.68 | 0.19 | 4038.17 | 4076.29 | 4037.25 | 0 |
| 1779121800 | 4037.25 | 29.61 | 0.74 | 4010.49 | 4049.54 | 3980.26 | 0 |
| 1778862600 | 4007.64 | -36.24 | -0.90 | 4062.4 | 4062.4 | 4000.27 | 0 |
| 1778776200 | 4043.88 | 0 | 0.00 | 4043.88 | 4043.88 | 4043.88 | 0 |
| 1778689800 | 4043.88 | 0 | 0.00 | 4043.88 | 4043.88 | 4043.88 | 0 |
| 1778603400 | 4043.88 | 0 | 0.00 | 4043.88 | 4043.88 | 4043.88 | 0 |
| 1778517000 | 4043.88 | 7.71 | 0.19 | 4039.63 | 4045.78 | 4026.02 | 0 |
| 1778257800 | 4036.17 | -24.38 | -0.60 | 4058.28 | 4058.28 | 4024.49 | 0 |
| 1778171400 | 4060.55 | -43.36 | -1.06 | 4108.51 | 4117.04 | 4060.38 | 0 |
| 1778085000 | 4103.91 | 89.19 | 2.22 | 4023.42 | 4126.28 | 4023.42 | 0 |
| 1777998600 | 4014.72 | 31.63 | 0.79 | 3987.81 | 4016.18 | 3979.04 | 0 |
| 1777912200 | 3983.09 | -37.55 | -0.93 | 4025.9 | 4029.99 | 3979.31 | 0 |
| 1777566600 | 4020.64 | 57.77 | 1.46 | 3960.33 | 4021.65 | 3936.57 | 0 |
| 1777480200 | 3962.87 | -23.44 | -0.59 | 3989.07 | 3995.27 | 3953.95 | 0 |
| 1777393800 | 3986.31 | -13.38 | -0.33 | 3997.51 | 4009.35 | 3970.65 | 0 |
| 1777307400 | 3999.69 | -11.74 | -0.29 | 4010.63 | 4033.86 | 3995.36 | 0 |
| 1777048200 | 4011.43 | -16.4 | -0.41 | 4028.49 | 4035.2 | 3992.78 | 0 |
| 1776961800 | 4027.83 | 0 | 0.00 | 4027.83 | 4027.83 | 4027.83 | 0 |
| 1776875400 | 4027.83 | -12.33 | -0.31 | 4046.4 | 4056.87 | 4023.45 | 0 |
| 1776789000 | 4040.16 | -34.13 | -0.84 | 4078.89 | 4089.84 | 4035.55 | 0 |
| 1776702600 | 4074.29 | -29.38 | -0.72 | 4102.13 | 4102.13 | 4059.36 | 0 |
| 1776443400 | 4103.67 | 64.2 | 1.59 | 4037.81 | 4106.13 | 4032.98 | 0 |
| 1776357000 | 4039.47 | -1.16 | -0.03 | 4044.89 | 4062.38 | 4034.93 | 0 |
| 1776270600 | 4040.63 | -17.9 | -0.44 | 4060.69 | 4063.16 | 4040.17 | 0 |
| 1776184200 | 4058.53 | 40.28 | 1.00 | 4021.53 | 4059.31 | 4021.53 | 0 |
| 1776097800 | 4018.25 | -5.92 | -0.15 | 4020.56 | 4020.58 | 3984.11 | 0 |
| 1775838600 | 4024.17 | 14.66 | 0.37 | 4012.12 | 4046.28 | 4010.41 | 0 |
| 1775752200 | 4009.51 | -1.89 | -0.05 | 4013.51 | 4013.51 | 3983.29 | 0 |
| 1775665800 | 4011.4 | 214.39 | 5.65 | 3884.37 | 4036.31 | 3884.37 | 0 |
| 1775579400 | 3797.01 | 0 | 0.00 | 3797.01 | 3797.01 | 3797.01 | 0 |
| 1775147400 | 3797.01 | 0 | 0.00 | 3797.01 | 3797.01 | 3797.01 | 0 |
| 1775061000 | 3797.01 | 0 | 0.00 | 3797.01 | 3797.01 | 3797.01 | 0 |
| 1774974600 | 3797.01 | 0 | 0.00 | 3797.01 | 3797.01 | 3797.01 | 0 |
| 1774888200 | 3797.01 | 37.68 | 1.00 | 3757.52 | 3797.71 | 3748.94 | 0 |
| 1774632600 | 3759.33 | -33.86 | -0.89 | 3795.84 | 3800.85 | 3741.34 | 0 |
| 1774546200 | 3793.19 | -43.28 | -1.13 | 3830.61 | 3830.61 | 3785.04 | 0 |
| 1774459800 | 3836.47 | 56.9 | 1.51 | 3787.37 | 3848.93 | 3787.37 | 0 |
| 1774373400 | 3779.57 | 15.52 | 0.41 | 3765.13 | 3789.15 | 3737.2 | 0 |
| 1774287000 | 3764.05 | 24.02 | 0.64 | 3730.97 | 3827.05 | 3648.54 | 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
