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 | -42.94 | -1.10260038054 | 3894.43 | 3906.48 | 3827.89 | 0 | 0 | IX |
| 4 | 16.03 | 0.417942046065 | 3835.46 | 3989.93 | 3784.1 | 0 | 0 | IX |
| 12 | 367.34 | 10.5431740884 | 3484.15 | 3989.93 | 3453.83 | 0 | 0 | IX |
| 26 | 379.17 | 10.9197884988 | 3472.32 | 3989.93 | 3219.95 | 0 | 0 | IX |
| 52 | 599.19 | 18.4235771608 | 3252.3 | 3989.93 | 3219.95 | 0 | 0 | IX |
| 156 | 796.56 | 26.0745745402 | 3054.93 | 3989.93 | 2665.19 | 0 | 0 | IX |
| 260 | 706.93 | 22.4810466329 | 3144.56 | 3989.93 | 2485.52 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 3851.49 | -6.11 | -0.16 | 3832.28 | 3869.92 | 3827.89 | 0 |
| 1782145800 | 3857.6 | -13.28 | -0.34 | 3878.37 | 3884.63 | 3834.13 | 0 |
| 1781886600 | 3870.88 | 2.21 | 0.06 | 3863.5 | 3880.43 | 3855.76 | 0 |
| 1781800200 | 3868.67 | -17.64 | -0.45 | 3866.23 | 3876.18 | 3828.61 | 0 |
| 1781713800 | 3886.31 | -24.11 | -0.62 | 3894.43 | 3906.48 | 3867.17 | 0 |
| 1781627400 | 3910.42 | -16.23 | -0.41 | 3921.11 | 3926.23 | 3903.64 | 0 |
| 1781541000 | 3926.65 | 25.56 | 0.66 | 3975.87 | 3989.93 | 3926.65 | 0 |
| 1781281800 | 3901.09 | 81.98 | 2.15 | 3879.07 | 3915.37 | 3867.13 | 0 |
| 1781195400 | 3819.11 | 15.12 | 0.40 | 3796.01 | 3856.4 | 3792.94 | 0 |
| 1781109000 | 3803.99 | -9.53 | -0.25 | 3835.22 | 3836.14 | 3784.1 | 0 |
| 1781022600 | 3813.52 | -32.84 | -0.85 | 3845.11 | 3883.86 | 3813.36 | 0 |
| 1780936200 | 3846.36 | 3.56 | 0.09 | 3793.62 | 3856.98 | 3789.19 | 0 |
| 1780677000 | 3842.8 | -46.06 | -1.18 | 3884.45 | 3908.16 | 3842.8 | 0 |
| 1780590600 | 3888.86 | 52.04 | 1.36 | 3842.25 | 3888.86 | 3839.37 | 0 |
| 1780504200 | 3836.82 | -26.75 | -0.69 | 3853.59 | 3862.16 | 3830.84 | 0 |
| 1780417800 | 3863.57 | 30.9 | 0.81 | 3865.44 | 3903.01 | 3848.1 | 0 |
| 1780331400 | 3832.67 | -0.98 | -0.03 | 3827.96 | 3860.1 | 3798.02 | 0 |
| 1780072200 | 3833.65 | 10.25 | 0.27 | 3847.38 | 3870.69 | 3831.24 | 0 |
| 1779985800 | 3823.4 | -14.12 | -0.37 | 3821.06 | 3837.27 | 3797.03 | 0 |
| 1779899400 | 3837.52 | 26.31 | 0.69 | 3835.46 | 3867.73 | 3832.01 | 0 |
| 1779813000 | 3811.21 | -28.93 | -0.75 | 3828.85 | 3836.24 | 3809.78 | 0 |
| 1779726600 | 3840.14 | 51.58 | 1.36 | 3831.56 | 3849.33 | 3820.86 | 0 |
| 1779467400 | 3788.56 | 37.42 | 1.00 | 3788.67 | 3803.13 | 3770.77 | 0 |
| 1779381000 | 3751.14 | -12.47 | -0.33 | 3770.06 | 3790.43 | 3734.25 | 0 |
| 1779294600 | 3763.61 | 60.04 | 1.62 | 3692.97 | 3794.04 | 3692.01 | 0 |
| 1779208200 | 3703.57 | 4.99 | 0.13 | 3707.73 | 3751.52 | 3703.57 | 0 |
| 1779121800 | 3698.58 | 24.94 | 0.68 | 3645.05 | 3715.76 | 3644.5 | 0 |
| 1778862600 | 3673.64 | -10.98 | -0.30 | 3700.88 | 3711.65 | 3658.34 | 0 |
| 1778776200 | 3684.62 | 0 | 0.00 | 3684.62 | 3684.62 | 3684.62 | 0 |
| 1778689800 | 3684.62 | 0 | 0.00 | 3684.62 | 3684.62 | 3684.62 | 0 |
| 1778603400 | 3684.62 | 0 | 0.00 | 3684.62 | 3684.62 | 3684.62 | 0 |
| 1778517000 | 3684.62 | -17.73 | -0.48 | 3688.14 | 3701.81 | 3675.28 | 0 |
| 1778257800 | 3702.35 | -27.62 | -0.74 | 3701.02 | 3716 | 3690.7 | 0 |
| 1778171400 | 3729.97 | -24.37 | -0.65 | 3764.26 | 3780.43 | 3729.97 | 0 |
| 1778085000 | 3754.34 | 103.34 | 2.83 | 3690.66 | 3792.1 | 3682.59 | 0 |
| 1777998600 | 3651 | 44.48 | 1.23 | 3606.04 | 3652.31 | 3606.04 | 0 |
| 1777912200 | 3606.52 | 38.04 | 1.07 | 3656.63 | 3656.63 | 3590.82 | 0 |
| 1777566600 | 3568.48 | -44.68 | -1.24 | 3568.48 | 3625.33 | 3559.31 | 0 |
| 1777480200 | 3613.16 | -10.16 | -0.28 | 3629.93 | 3635.63 | 3597.88 | 0 |
| 1777393800 | 3623.32 | -33.44 | -0.91 | 3652.26 | 3663.65 | 3616.04 | 0 |
| 1777307400 | 3656.76 | 0.36 | 0.01 | 3663.31 | 3685.21 | 3648.77 | 0 |
| 1777048200 | 3656.4 | -9.83 | -0.27 | 3662.93 | 3693.06 | 3634.42 | 0 |
| 1776961800 | 3666.23 | 0 | 0.00 | 3666.23 | 3666.23 | 3666.23 | 0 |
| 1776875400 | 3666.23 | -66.71 | -1.79 | 3714.51 | 3718.18 | 3663.05 | 0 |
| 1776789000 | 3732.94 | -18.04 | -0.48 | 3758.4 | 3779.77 | 3729.26 | 0 |
| 1776702600 | 3750.98 | -35.82 | -0.95 | 3734.27 | 3762.26 | 3731.98 | 0 |
| 1776443400 | 3786.8 | 86.59 | 2.34 | 3702.97 | 3798.66 | 3702.39 | 0 |
| 1776357000 | 3700.21 | 10.15 | 0.28 | 3698.69 | 3721.08 | 3690.87 | 0 |
| 1776270600 | 3690.06 | 2.42 | 0.07 | 3684.27 | 3694.83 | 3666.26 | 0 |
| 1776184200 | 3687.64 | 69.78 | 1.93 | 3651.14 | 3687.64 | 3648.27 | 0 |
| 1776097800 | 3617.86 | -3.75 | -0.10 | 3578.74 | 3617.86 | 3576.32 | 0 |
| 1775838600 | 3621.61 | 28.77 | 0.80 | 3603.7 | 3646.84 | 3597.2 | 0 |
| 1775752200 | 3592.84 | -27.69 | -0.76 | 3613.37 | 3619.55 | 3571.87 | 0 |
| 1775665800 | 3620.53 | 151.89 | 4.38 | 3625.39 | 3658.39 | 3612.56 | 0 |
| 1775579400 | 3468.64 | -11.82 | -0.34 | 3515.33 | 3555.22 | 3463.94 | 0 |
| 1775147400 | 3480.46 | 0 | 0.00 | 3480.46 | 3480.46 | 3480.46 | 0 |
| 1775061000 | 3480.46 | 120.02 | 3.57 | 3484.15 | 3489.85 | 3453.83 | 0 |
| 1774974600 | 3360.44 | 0 | 0.00 | 3360.44 | 3360.44 | 3360.44 | 0 |
| 1774888200 | 3360.44 | 33.27 | 1.00 | 3313.94 | 3360.44 | 3313.21 | 0 |
| 1774632600 | 3327.17 | -21.42 | -0.64 | 3350.43 | 3355.3 | 3308.9899 | 0 |
| 1774546200 | 3348.59 | -26.78 | -0.79 | 3357.3 | 3389.97 | 3340.4 | 0 |
| 1774459800 | 3375.37 | 38.91 | 1.17 | 3382.93 | 3404.18 | 3355.26 | 0 |
| 1774373400 | 3336.46 | 19.16 | 0.58 | 3330.9899 | 3348.81 | 3302.2199 | 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
