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 | -20.06 | -0.627981817954 | 3194.36 | 3234.81 | 3139.02 | 0 | 0 | IX |
| 4 | 34.48 | 1.09815212337 | 3139.82 | 3234.81 | 3024.96 | 0 | 0 | IX |
| 12 | 164.2 | 5.45496827348 | 3010.1 | 3234.81 | 2774.71 | 0 | 0 | IX |
| 26 | 166.41 | 5.5324496574 | 3007.89 | 3293.64 | 2774.71 | 0 | 0 | IX |
| 52 | 179.34 | 5.9880599407 | 2994.96 | 3293.64 | 2774.71 | 0 | 0 | IX |
| 156 | 338.64 | 11.9421933518 | 2835.66 | 3293.64 | 2456.51 | 0 | 0 | IX |
| 260 | 342.08 | 12.0781577702 | 2832.22 | 3293.64 | 2206.82 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780677000 | 3174.3 | -4.53 | -0.14 | 3179.05 | 3201.59 | 3173.03 | 0 |
| 1780590600 | 3178.83 | 1.48 | 0.05 | 3177.58 | 3200.03 | 3168.67 | 0 |
| 1780504200 | 3177.35 | -1.93 | -0.06 | 3178.8 | 3187.53 | 3158.57 | 0 |
| 1780417800 | 3179.28 | 22.59 | 0.72 | 3161.33 | 3194.67 | 3161.33 | 0 |
| 1780331400 | 3156.69 | -40.44 | -1.26 | 3196.64 | 3202.9699 | 3139.02 | 0 |
| 1780072200 | 3197.13 | 5.32 | 0.17 | 3194.36 | 3234.81 | 3194.36 | 0 |
| 1779985800 | 3191.81 | -2.49 | -0.08 | 3193.96 | 3205.08 | 3170.35 | 0 |
| 1779899400 | 3194.3 | 44.14 | 1.40 | 3150.81 | 3222.41 | 3150.81 | 0 |
| 1779813000 | 3150.16 | -18.93 | -0.60 | 3182.94 | 3182.94 | 3148.1 | 0 |
| 1779726600 | 3169.09 | 57.55 | 1.85 | 3119.08 | 3179.13 | 3119.08 | 0 |
| 1779467400 | 3111.54 | 19.66 | 0.64 | 3091.76 | 3130.21 | 3091.76 | 0 |
| 1779381000 | 3091.88 | -4.21 | -0.14 | 3095.56 | 3119.73 | 3080.41 | 0 |
| 1779294600 | 3096.09 | 43.61 | 1.43 | 3064.64 | 3117.7 | 3041.78 | 0 |
| 1779208200 | 3052.48 | -16.3 | -0.53 | 3071.33 | 3095.42 | 3045.9 | 0 |
| 1779121800 | 3068.78 | 2.48 | 0.08 | 3070.2199 | 3084.75 | 3024.96 | 0 |
| 1778862600 | 3066.3 | -52.91 | -1.70 | 3118.52 | 3118.52 | 3057.51 | 0 |
| 1778776200 | 3119.21 | 30.01 | 0.97 | 3090.1 | 3120.54 | 3090.1 | 0 |
| 1778689800 | 3089.2 | 11.58 | 0.38 | 3077.86 | 3100.65 | 3061.06 | 0 |
| 1778603400 | 3077.62 | -30.57 | -0.98 | 3107.89 | 3107.89 | 3074.53 | 0 |
| 1778517000 | 3108.19 | -9.09 | -0.29 | 3124.82 | 3124.82 | 3097.17 | 0 |
| 1778257800 | 3117.28 | -23.22 | -0.74 | 3139.82 | 3139.82 | 3108.8 | 0 |
| 1778171400 | 3140.5 | -30.48 | -0.96 | 3171.27 | 3201.76 | 3140.5 | 0 |
| 1778085000 | 3170.98 | 107.92 | 3.52 | 3063.2399 | 3187.89 | 3063.2399 | 0 |
| 1777998600 | 3063.06 | 43.06 | 1.43 | 3025.95 | 3063.06 | 3025.48 | 0 |
| 1777912200 | 3020 | 2.04 | 0.07 | 3065.69 | 3065.69 | 3011.64 | 0 |
| 1777566600 | 3017.96 | 0.23 | 0.01 | 3017.96 | 3057.59 | 2978.4 | 0 |
| 1777480200 | 3017.73 | -30.68 | -1.01 | 3040.12 | 3041.25 | 3011.6 | 0 |
| 1777393800 | 3048.41 | 0 | 0.00 | 3048.41 | 3048.41 | 3048.41 | 0 |
| 1777307400 | 3048.41 | -4.75 | -0.16 | 3053.07 | 3072.27 | 3042.8 | 0 |
| 1777048200 | 3053.16 | -21.01 | -0.68 | 3073.25 | 3076.38 | 3030.23 | 0 |
| 1776961800 | 3074.17 | 14.58 | 0.48 | 3058.25 | 3076.79 | 3045.2199 | 0 |
| 1776875400 | 3059.59 | -27.55 | -0.89 | 3087.11 | 3098.51 | 3055.37 | 0 |
| 1776789000 | 3087.14 | -43.62 | -1.39 | 3134.96 | 3139.83 | 3086.29 | 0 |
| 1776702600 | 3130.76 | -45.99 | -1.45 | 3174.19 | 3174.19 | 3126.08 | 0 |
| 1776443400 | 3176.75 | 58.3 | 1.87 | 3118.3 | 3189.08 | 3098.4 | 0 |
| 1776357000 | 3118.45 | -2.76 | -0.09 | 3121.64 | 3144.98 | 3118.45 | 0 |
| 1776270600 | 3121.21 | -18.26 | -0.58 | 3139.43 | 3139.43 | 3115.36 | 0 |
| 1776184200 | 3139.4699 | 50.32 | 1.63 | 3089.18 | 3139.4699 | 3089.18 | 0 |
| 1776097800 | 3089.15 | -9.21 | -0.30 | 3114.62 | 3114.62 | 3068.75 | 0 |
| 1775838600 | 3098.36 | 0 | 0.00 | 3098.36 | 3098.36 | 3098.36 | 0 |
| 1775752200 | 3098.36 | -10.27 | -0.33 | 3107.73 | 3107.73 | 3078.15 | 0 |
| 1775665800 | 3108.63 | 151.66 | 5.13 | 2959.35 | 3128.5 | 2959.35 | 0 |
| 1775579400 | 2956.9699 | -26.3 | -0.88 | 2983.18 | 3024.84 | 2945 | 0 |
| 1775147400 | 2983.27 | -20.01 | -0.67 | 3002.65 | 3002.65 | 2948.59 | 0 |
| 1775061000 | 3003.28 | 79.22 | 2.71 | 2926.06 | 3012.83 | 2926.06 | 0 |
| 1774974600 | 2924.06 | 27.34 | 0.94 | 2897.32 | 2939.95 | 2897.32 | 0 |
| 1774888200 | 2896.7199 | 20.48 | 0.71 | 2875.9699 | 2896.7199 | 2860.84 | 0 |
| 1774632600 | 2876.2399 | -26.34 | -0.91 | 2903.19 | 2904.7 | 2864.15 | 0 |
| 1774546200 | 2902.58 | -30.99 | -1.06 | 2933.4899 | 2934.76 | 2902.58 | 0 |
| 1774459800 | 2933.57 | 41.6 | 1.44 | 2894.02 | 2955.6 | 2894.02 | 0 |
| 1774373400 | 2891.9699 | 1.28 | 0.04 | 2891.09 | 2904.7 | 2866.05 | 0 |
| 1774287000 | 2890.69 | 37.02 | 1.30 | 2853.29 | 2941.9899 | 2774.71 | 0 |
| 1774027800 | 2853.67 | -57.07 | -1.96 | 2911.18 | 2942.8 | 2853.67 | 0 |
| 1773941400 | 2910.7399 | -88.06 | -2.94 | 2998.29 | 2998.29 | 2903.4899 | 0 |
| 1773855000 | 2998.8 | -2.62 | -0.09 | 3006.3 | 3043.31 | 2988.4899 | 0 |
| 1773768600 | 3001.42 | 5.51 | 0.18 | 2997.66 | 3020.44 | 2992.34 | 0 |
| 1773682200 | 2995.91 | 13.75 | 0.46 | 2982.58 | 3011.02 | 2965.23 | 0 |
| 1773423000 | 2982.16 | -28.28 | -0.94 | 3010.1 | 3028.95 | 2981.2199 | 0 |
| 1773336600 | 3010.44 | -9.42 | -0.31 | 3019.7399 | 3037.17 | 2994.4 | 0 |
| 1773250200 | 3019.86 | -16.02 | -0.53 | 3035.34 | 3038.46 | 3000.28 | 0 |
| 1773163800 | 3035.88 | 64.5 | 2.17 | 2974.63 | 3055.9899 | 2974.63 | 0 |
| 1773077400 | 2971.38 | -50.9 | -1.68 | 3020.86 | 3020.86 | 2929.44 | 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
