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 | -181.38 | -2.94449007951 | 6159.98 | 6268.81 | 5937.58 | 0 | 0 | IX |
| 4 | 163.51 | 2.81182234497 | 5815.09 | 6268.81 | 5815.09 | 0 | 0 | IX |
| 12 | 89.29 | 1.51613686493 | 5889.31 | 6268.81 | 5654.49 | 0 | 0 | IX |
| 26 | -97.53 | -1.60513353072 | 6076.13 | 6268.81 | 5193.6 | 0 | 0 | IX |
| 52 | 543.67 | 10.0032567117 | 5434.93 | 6268.81 | 5193.6 | 0 | 0 | IX |
| 156 | 1569.91 | 35.6094440752 | 4408.69 | 6268.81 | 4110.23 | 0 | 0 | IX |
| 260 | 1569.91 | 35.6094440752 | 4408.69 | 6268.81 | 4110.23 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 5988.83 | -93.92 | -1.54 | 5946.68 | 6009.97 | 5937.58 | 0 |
| 1783528200 | 6082.75 | 0 | 0.00 | 6082.75 | 6082.75 | 6082.75 | 0 |
| 1783441800 | 6082.75 | -152.27 | -2.44 | 6238.46 | 6245.68 | 6079.7 | 0 |
| 1783355400 | 6235.02 | -12.62 | -0.20 | 6245.93 | 6268.81 | 6202.93 | 0 |
| 1783096200 | 6247.64 | 89.12 | 1.45 | 6159.9799 | 6262.55 | 6159.9799 | 0 |
| 1783009800 | 6158.52 | 88.71 | 1.46 | 6068.22 | 6202.06 | 6030.11 | 0 |
| 1782923400 | 6069.81 | 82.51 | 1.38 | 6102.27 | 6112 | 6038.84 | 0 |
| 1782837000 | 5987.3 | 0 | 0.00 | 5987.3 | 5987.3 | 5987.3 | 0 |
| 1782750600 | 5987.3 | -8.63 | -0.14 | 6005.13 | 6008.25 | 5953.79 | 0 |
| 1782491400 | 5995.93 | -86.15 | -1.42 | 6081.55 | 6081.55 | 5967.55 | 0 |
| 1782405000 | 6082.08 | 25 | 0.41 | 6063.12 | 6133.8 | 6055.63 | 0 |
| 1782318600 | 6057.08 | -32.22 | -0.53 | 6093.54 | 6094.86 | 5991.03 | 0 |
| 1782232200 | 6089.3 | -106.31 | -1.72 | 6189.02 | 6189.02 | 6051.7 | 0 |
| 1782145800 | 6195.61 | 32.08 | 0.52 | 6166.81 | 6196.43 | 6127.68 | 0 |
| 1781886600 | 6163.53 | -32.12 | -0.52 | 6195.99 | 6222.51 | 6157.9399 | 0 |
| 1781800200 | 6195.65 | 78.28 | 1.28 | 6117.59 | 6195.65 | 6117.59 | 0 |
| 1781713800 | 6117.37 | 56.44 | 0.93 | 6060.97 | 6132.76 | 6059.99 | 0 |
| 1781627400 | 6060.93 | 64.95 | 1.08 | 6006.77 | 6093.4399 | 6006.77 | 0 |
| 1781541000 | 5995.9799 | 84.18 | 1.42 | 5937.88 | 6091.11 | 5937.88 | 0 |
| 1781281800 | 5911.8 | 102.9 | 1.77 | 5815.09 | 5989.79 | 5815.09 | 0 |
| 1781195400 | 5808.9 | 46.3 | 0.80 | 5761.32 | 5828.4399 | 5756.58 | 0 |
| 1781109000 | 5762.6 | -82.4 | -1.41 | 5846.2299 | 5856.92 | 5732.35 | 0 |
| 1781022600 | 5845 | -62.21 | -1.05 | 5906.4399 | 5968.83 | 5836.75 | 0 |
| 1780936200 | 5907.21 | -87.15 | -1.45 | 5934.54 | 5934.54 | 5818.77 | 0 |
| 1780677000 | 5994.36 | 0 | 0.00 | 5994.36 | 5994.36 | 5994.36 | 0 |
| 1780590600 | 5994.36 | 26.72 | 0.45 | 5967.22 | 6009.49 | 5951.57 | 0 |
| 1780504200 | 5967.64 | -51.27 | -0.85 | 5999.72 | 5999.72 | 5946.56 | 0 |
| 1780417800 | 6018.91 | 61.37 | 1.03 | 5968.39 | 6047.24 | 5968.39 | 0 |
| 1780331400 | 5957.54 | -77.93 | -1.29 | 6034.25 | 6042.31 | 5911.29 | 0 |
| 1780072200 | 6035.47 | 25.08 | 0.42 | 6021.12 | 6078.7299 | 6021.12 | 0 |
| 1779985800 | 6010.39 | 11.77 | 0.20 | 5994.31 | 6045.42 | 5953.1 | 0 |
| 1779899400 | 5998.62 | 18.79 | 0.31 | 5984.95 | 6084.41 | 5979.9399 | 0 |
| 1779813000 | 5979.83 | -63 | -1.04 | 6050.27 | 6050.27 | 5974.6899 | 0 |
| 1779726600 | 6042.83 | 159.43 | 2.71 | 5904.54 | 6063.7299 | 5904.54 | 0 |
| 1779467400 | 5883.4 | 74.88 | 1.29 | 5824.22 | 5921.06 | 5824.22 | 0 |
| 1779381000 | 5808.52 | -41.16 | -0.70 | 5845.38 | 5883.53 | 5789.9799 | 0 |
| 1779294600 | 5849.68 | 137.34 | 2.40 | 5714.15 | 5875.97 | 5705.52 | 0 |
| 1779208200 | 5712.34 | -50.63 | -0.88 | 5762.52 | 5836.6899 | 5691.66 | 0 |
| 1779121800 | 5762.97 | 18.43 | 0.32 | 5745.64 | 5813.2 | 5666.99 | 0 |
| 1778862600 | 5744.54 | -200.22 | -3.37 | 5904.18 | 5904.18 | 5733.77 | 0 |
| 1778776200 | 5944.76 | 0 | 0.00 | 5944.76 | 5944.76 | 5944.76 | 0 |
| 1778689800 | 5944.76 | 0 | 0.00 | 5944.76 | 5944.76 | 5944.76 | 0 |
| 1778603400 | 5944.76 | 0 | 0.00 | 5944.76 | 5944.76 | 5944.76 | 0 |
| 1778517000 | 5944.76 | 1.98 | 0.03 | 5954.74 | 5954.74 | 5866.52 | 0 |
| 1778257800 | 5942.78 | -89.1 | -1.48 | 6031.13 | 6031.13 | 5932.08 | 0 |
| 1778171400 | 6031.88 | -99.3 | -1.62 | 6142.43 | 6197.72 | 6031.88 | 0 |
| 1778085000 | 6131.18 | 210.71 | 3.56 | 5936.79 | 6180.1 | 5936.79 | 0 |
| 1777998600 | 5920.47 | 164.63 | 2.86 | 5758.21 | 5922.41 | 5758.21 | 0 |
| 1777912200 | 5755.84 | -76.57 | -1.31 | 5835.05 | 5860.36 | 5755.84 | 0 |
| 1777566600 | 5832.41 | 84.38 | 1.47 | 5743.05 | 5832.41 | 5654.49 | 0 |
| 1777480200 | 5748.03 | -14.15 | -0.25 | 5765.27 | 5780.21 | 5725.93 | 0 |
| 1777393800 | 5762.18 | -37.8 | -0.65 | 5797.13 | 5827.09 | 5732.86 | 0 |
| 1777307400 | 5799.9799 | 19.12 | 0.33 | 5781.13 | 5873.45 | 5781.13 | 0 |
| 1777048200 | 5780.86 | -29.55 | -0.51 | 5835.58 | 5836.02 | 5732.51 | 0 |
| 1776961800 | 5810.41 | 0 | 0.00 | 5810.41 | 5810.41 | 5810.41 | 0 |
| 1776875400 | 5810.41 | -52.88 | -0.90 | 5868.41 | 5927.41 | 5807.17 | 0 |
| 1776789000 | 5863.29 | -87.52 | -1.47 | 5970.68 | 5982.93 | 5854.53 | 0 |
| 1776702600 | 5950.81 | -98.61 | -1.63 | 6040.26 | 6040.26 | 5932.72 | 0 |
| 1776443400 | 6049.42 | 158.96 | 2.70 | 5889.31 | 6103.02 | 5870.4799 | 0 |
| 1776357000 | 5890.46 | 3.71 | 0.06 | 5890.1 | 5959.35 | 5884.28 | 0 |
| 1776270600 | 5886.75 | -25.89 | -0.44 | 5910.2299 | 5917.1899 | 5885.5 | 0 |
| 1776184200 | 5912.64 | 104.78 | 1.80 | 5808.68 | 5926.32 | 5808.68 | 0 |
| 1776097800 | 5807.86 | -8.63 | -0.15 | 5812.46 | 5815.47 | 5736.9399 | 0 |
| 1775838600 | 5816.49 | -1.4 | -0.02 | 5820.53 | 5878.63 | 5804.77 | 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
