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 | -58.51 | -1.45908405132 | 4010.05 | 4114.23 | 3946.08 | 0 | 0 | IX |
| 4 | 212.21 | 5.67508082999 | 3739.33 | 4114.23 | 3683.54 | 0 | 0 | IX |
| 12 | 28.63 | 0.729815366654 | 3922.91 | 4114.23 | 3618.06 | 0 | 0 | IX |
| 26 | 15.4 | 0.391246246323 | 3936.14 | 4144.39 | 3465.95 | 0 | 0 | IX |
| 52 | 327.61 | 9.0401856548 | 3623.93 | 4144.39 | 3465.95 | 0 | 0 | IX |
| 156 | 1311.81 | 49.6948551556 | 2639.73 | 4144.39 | 2433.52 | 0 | 0 | IX |
| 260 | 1482.56 | 60.0474689953 | 2468.98 | 4144.39 | 2018.31 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 4000.87 | -96.24 | -2.35 | 4097.06 | 4109.68 | 4000.1 | 0 |
| 1783355400 | 4097.11 | 0.75 | 0.02 | 4096.33 | 4114.2299 | 4076.85 | 0 |
| 1783096200 | 4096.36 | 101.92 | 2.55 | 4050.65 | 4110.53 | 4050.65 | 0 |
| 1783009800 | 3994.44 | 0 | 0.00 | 3994.44 | 3994.44 | 3994.44 | 0 |
| 1782923400 | 3994.44 | -15.28 | -0.38 | 4010.05 | 4028.4 | 3972.43 | 0 |
| 1782837000 | 4009.72 | 68.54 | 1.74 | 3941.26 | 4019.1 | 3941.26 | 0 |
| 1782750600 | 3941.18 | -7.09 | -0.18 | 3948.27 | 3951.26 | 3910.82 | 0 |
| 1782491400 | 3948.27 | -56.24 | -1.40 | 4004.51 | 4004.51 | 3929.2 | 0 |
| 1782405000 | 4004.51 | 13.2 | 0.33 | 3991.3 | 4037.23 | 3987.13 | 0 |
| 1782318600 | 3991.31 | 25.23 | 0.64 | 3966.11 | 3992.26 | 3939.64 | 0 |
| 1782232200 | 3966.08 | -42.27 | -1.05 | 4008.35 | 4008.35 | 3934.49 | 0 |
| 1782145800 | 4008.35 | -26.51 | -0.66 | 4000.48 | 4008.84 | 3970.16 | 0 |
| 1781886600 | 4034.86 | 0 | 0.00 | 4034.86 | 4034.86 | 4034.86 | 0 |
| 1781800200 | 4034.86 | 81.07 | 2.05 | 3953.83 | 4034.86 | 3953.83 | 0 |
| 1781713800 | 3953.79 | 43.55 | 1.11 | 3910.1 | 3963.99 | 3910.1 | 0 |
| 1781627400 | 3910.24 | 47.31 | 1.22 | 3862.97 | 3931.09 | 3862.97 | 0 |
| 1781541000 | 3862.93 | 68.85 | 1.81 | 3813.74 | 3922.49 | 3813.74 | 0 |
| 1781281800 | 3794.08 | 58.27 | 1.56 | 3735.81 | 3855.82 | 3735.81 | 0 |
| 1781195400 | 3735.81 | 28.5 | 0.77 | 3707.31 | 3749.57 | 3702.15 | 0 |
| 1781109000 | 3707.31 | -32.02 | -0.86 | 3739.33 | 3762.86 | 3683.54 | 0 |
| 1781022600 | 3739.33 | -35.12 | -0.93 | 3774.45 | 3814.23 | 3736.09 | 0 |
| 1780936200 | 3774.45 | -30.57 | -0.80 | 3805.02 | 3805.02 | 3714.12 | 0 |
| 1780677000 | 3805.02 | -33.4 | -0.87 | 3838.43 | 3850.8 | 3804.36 | 0 |
| 1780590600 | 3838.42 | 48.19 | 1.27 | 3790.23 | 3843.94 | 3789.93 | 0 |
| 1780504200 | 3790.23 | -39.88 | -1.04 | 3826.27 | 3826.27 | 3773.83 | 0 |
| 1780417800 | 3830.11 | 25.51 | 0.67 | 3804.62 | 3851.33 | 3804.62 | 0 |
| 1780331400 | 3804.6 | -56.78 | -1.47 | 3862.14 | 3871.93 | 3772.63 | 0 |
| 1780072200 | 3861.38 | 26.07 | 0.68 | 3845.8 | 3899.22 | 3845.8 | 0 |
| 1779985800 | 3835.31 | 24.71 | 0.65 | 3810.6 | 3853.68 | 3789.29 | 0 |
| 1779899400 | 3810.6 | 11.81 | 0.31 | 3798.79 | 3868.07 | 3798.79 | 0 |
| 1779813000 | 3798.79 | -51.94 | -1.35 | 3850.7 | 3850.7 | 3790.56 | 0 |
| 1779726600 | 3850.73 | 109.17 | 2.92 | 3741.86 | 3864.78 | 3741.86 | 0 |
| 1779467400 | 3741.56 | 45.78 | 1.24 | 3695.8 | 3772.41 | 3695.8 | 0 |
| 1779381000 | 3695.78 | -47.05 | -1.26 | 3742.45 | 3760.5 | 3695.78 | 0 |
| 1779294600 | 3742.83 | 88.52 | 2.42 | 3654.23 | 3780.23 | 3643.63 | 0 |
| 1779208200 | 3654.31 | -27.73 | -0.75 | 3682.06 | 3737.03 | 3645.13 | 0 |
| 1779121800 | 3682.04 | 3.69 | 0.10 | 3678.35 | 3712.99 | 3618.06 | 0 |
| 1778862600 | 3678.35 | -97.9 | -2.59 | 3776.25 | 3776.25 | 3677.23 | 0 |
| 1778776200 | 3776.25 | 21.52 | 0.57 | 3756.41 | 3789.35 | 3751.97 | 0 |
| 1778689800 | 3754.73 | 9.94 | 0.27 | 3744.87 | 3782.13 | 3702.5 | 0 |
| 1778603400 | 3744.79 | -65.53 | -1.72 | 3810.26 | 3810.26 | 3734.79 | 0 |
| 1778517000 | 3810.32 | -19.58 | -0.51 | 3830 | 3830 | 3757.31 | 0 |
| 1778257800 | 3829.9 | -66.65 | -1.71 | 3896.55 | 3896.55 | 3821.45 | 0 |
| 1778171400 | 3896.55 | -74.65 | -1.88 | 3971.23 | 4019.51 | 3896.55 | 0 |
| 1778085000 | 3971.2 | 173.48 | 4.57 | 3798.53 | 4005.22 | 3798.53 | 0 |
| 1777998600 | 3797.72 | 88.53 | 2.39 | 3709.19 | 3799.3 | 3709.19 | 0 |
| 1777912200 | 3709.19 | -21.05 | -0.56 | 3761.37 | 3773.21 | 3709.19 | 0 |
| 1777566600 | 3730.24 | -0.31 | -0.01 | 3730.24 | 3770.12 | 3662.83 | 0 |
| 1777480200 | 3730.55 | -2.46 | -0.07 | 3714.13 | 3745.86 | 3692.2 | 0 |
| 1777393800 | 3733.01 | 0 | 0.00 | 3733.01 | 3733.01 | 3733.01 | 0 |
| 1777307400 | 3733.01 | -4.03 | -0.11 | 3736.85 | 3776.33 | 3724.14 | 0 |
| 1777048200 | 3737.04 | -47.02 | -1.24 | 3784.17 | 3784.17 | 3705.63 | 0 |
| 1776961800 | 3784.06 | 34.81 | 0.93 | 3749.02 | 3795.22 | 3716.71 | 0 |
| 1776875400 | 3749.25 | -64.19 | -1.68 | 3813.55 | 3854.62 | 3747.62 | 0 |
| 1776789000 | 3813.44 | -102.71 | -2.62 | 3916.15 | 3916.15 | 3807.44 | 0 |
| 1776702600 | 3916.15 | -72.82 | -1.83 | 3983.13 | 3983.13 | 3907.99 | 0 |
| 1776443400 | 3988.97 | 106.78 | 2.75 | 3882.19 | 4027.76 | 3856.99 | 0 |
| 1776357000 | 3882.19 | -8.47 | -0.22 | 3890.67 | 3948.08 | 3878.51 | 0 |
| 1776270600 | 3890.66 | -32.09 | -0.82 | 3922.91 | 3922.91 | 3883.72 | 0 |
| 1776184200 | 3922.75 | 65.59 | 1.70 | 3857.16 | 3929.45 | 3857.16 | 0 |
| 1776097800 | 3857.16 | -19.78 | -0.51 | 3865.53 | 3865.53 | 3804.8 | 0 |
| 1775838600 | 3876.94 | 0 | 0.00 | 3876.94 | 3876.94 | 3876.94 | 0 |
| 1775752200 | 3876.94 | -18.03 | -0.46 | 3894.98 | 3895.4 | 3845.05 | 0 |
| 1775665800 | 3894.97 | 257.76 | 7.09 | 3637.27 | 3919.3 | 3637.27 | 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
