Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.92 | 0.139231217897 | 4251.92 | 4294.99 | 4216.1 | 0 | 0 | IX |
| 4 | 56.51 | 1.34505025789 | 4201.33 | 4313.25 | 4144.64 | 0 | 0 | IX |
| 12 | 91.2 | 2.18881400841 | 4166.64 | 4313.25 | 4058.76 | 0 | 0 | IX |
| 26 | 218.91 | 5.41999985145 | 4038.93 | 4313.25 | 3893.33 | 0 | 0 | IX |
| 52 | 218.91 | 5.41999985145 | 4038.93 | 4313.25 | 3893.33 | 0 | 0 | IX |
| 156 | 218.91 | 5.41999985145 | 4038.93 | 4313.25 | 3893.33 | 0 | 0 | IX |
| 260 | 218.91 | 5.41999985145 | 4038.93 | 4313.25 | 3893.33 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4225.43 | -13.02 | -0.31 | 4230.9799 | 4260.35 | 4223.9 | 0 |
| 1783614600 | 4238.45 | -9.85 | -0.23 | 4216.1 | 4239.64 | 4216.1 | 0 |
| 1783528200 | 4248.3 | -39.74 | -0.93 | 4283.04 | 4284.6899 | 4247.33 | 0 |
| 1783441800 | 4288.04 | 52.52 | 1.24 | 4234.43 | 4294.99 | 4233.42 | 0 |
| 1783355400 | 4235.52 | -22.09 | -0.52 | 4263.68 | 4267.88 | 4226.03 | 0 |
| 1783096200 | 4257.61 | 33.22 | 0.79 | 4251.92 | 4258.2 | 4251.91 | 0 |
| 1783009800 | 4224.39 | 0 | 0.00 | 4224.39 | 4224.39 | 4224.39 | 0 |
| 1782923400 | 4224.39 | -1.61 | -0.04 | 4193.72 | 4224.7 | 4191.18 | 0 |
| 1782837000 | 4226 | -30.52 | -0.72 | 4273.5 | 4280.25 | 4201.33 | 0 |
| 1782750600 | 4256.52 | -35.96 | -0.84 | 4308.71 | 4313.25 | 4252.65 | 0 |
| 1782491400 | 4292.4799 | 46.32 | 1.09 | 4269.86 | 4298.6899 | 4249.76 | 0 |
| 1782405000 | 4246.16 | -8.86 | -0.21 | 4270.22 | 4285.6899 | 4234.08 | 0 |
| 1782318600 | 4255.02 | 4 | 0.09 | 4261.97 | 4289.9799 | 4248.62 | 0 |
| 1782232200 | 4251.02 | 46.01 | 1.09 | 4196.29 | 4251.6899 | 4190.86 | 0 |
| 1782145800 | 4205.01 | 17.54 | 0.42 | 4145.95 | 4205.07 | 4144.64 | 0 |
| 1781886600 | 4187.47 | 0 | 0.00 | 4187.47 | 4187.47 | 4187.47 | 0 |
| 1781800200 | 4187.47 | 0 | 0.00 | 4187.47 | 4187.47 | 4187.47 | 0 |
| 1781713800 | 4187.47 | -31.63 | -0.75 | 4211.61 | 4217.6 | 4185.93 | 0 |
| 1781627400 | 4219.1 | -13.94 | -0.33 | 4212.4399 | 4237.86 | 4203.84 | 0 |
| 1781541000 | 4233.04 | -1.48 | -0.03 | 4245.26 | 4256.14 | 4227.83 | 0 |
| 1781281800 | 4234.52 | 33.9 | 0.81 | 4201.33 | 4245.31 | 4201.33 | 0 |
| 1781195400 | 4200.62 | -12.84 | -0.30 | 4201.32 | 4221.22 | 4196.34 | 0 |
| 1781109000 | 4213.46 | 85.65 | 2.07 | 4199.59 | 4218.25 | 4196.85 | 0 |
| 1781022600 | 4127.81 | 0 | 0.00 | 4127.81 | 4127.81 | 4127.81 | 0 |
| 1780936200 | 4127.81 | -64.57 | -1.54 | 4176.81 | 4182.75 | 4127.81 | 0 |
| 1780677000 | 4192.38 | 95.65 | 2.33 | 4134.71 | 4192.49 | 4128.17 | 0 |
| 1780590600 | 4096.7299 | -15.41 | -0.37 | 4074.21 | 4111.95 | 4065.85 | 0 |
| 1780504200 | 4112.14 | 29.33 | 0.72 | 4083.49 | 4121.08 | 4079.67 | 0 |
| 1780417800 | 4082.81 | -9.74 | -0.24 | 4068.55 | 4086.87 | 4058.76 | 0 |
| 1780331400 | 4092.55 | -49.82 | -1.20 | 4123.96 | 4132.86 | 4091.07 | 0 |
| 1780072200 | 4142.37 | -34.48 | -0.83 | 4169.42 | 4180.66 | 4133.79 | 0 |
| 1779985800 | 4176.85 | -22.2 | -0.53 | 4183.8 | 4184.78 | 4155.7 | 0 |
| 1779899400 | 4199.05 | -8.8 | -0.21 | 4191.42 | 4208.52 | 4185.02 | 0 |
| 1779813000 | 4207.85 | 12.56 | 0.30 | 4194.03 | 4219.42 | 4190.25 | 0 |
| 1779726600 | 4195.29 | 3.77 | 0.09 | 4192.42 | 4196.7299 | 4190.7299 | 0 |
| 1779467400 | 4191.52 | 0.04 | 0.00 | 4196.28 | 4212.46 | 4176.67 | 0 |
| 1779381000 | 4191.4799 | 26.11 | 0.63 | 4194.08 | 4205.51 | 4178.01 | 0 |
| 1779294600 | 4165.37 | 0.24 | 0.01 | 4152.27 | 4174.2 | 4151.24 | 0 |
| 1779208200 | 4165.13 | 55.78 | 1.36 | 4133.64 | 4166.46 | 4133.28 | 0 |
| 1779121800 | 4109.35 | -19.99 | -0.48 | 4090.95 | 4123.91 | 4087.92 | 0 |
| 1778862600 | 4129.34 | -49.44 | -1.18 | 4172.55 | 4173.2299 | 4119.92 | 0 |
| 1778776200 | 4178.78 | -19.95 | -0.48 | 4175.9 | 4198.57 | 4175.9 | 0 |
| 1778689800 | 4198.7299 | -2.51 | -0.06 | 4221.99 | 4229.64 | 4183.5 | 0 |
| 1778603400 | 4201.24 | -8.13 | -0.19 | 4209.2 | 4214.91 | 4195.59 | 0 |
| 1778517000 | 4209.37 | 11.78 | 0.28 | 4196.53 | 4219.78 | 4192.4399 | 0 |
| 1778257800 | 4197.59 | -16.95 | -0.40 | 4195.22 | 4212.82 | 4184.56 | 0 |
| 1778171400 | 4214.54 | -30.26 | -0.71 | 4243.38 | 4243.38 | 4192.34 | 0 |
| 1778085000 | 4244.8 | 43.42 | 1.03 | 4202.62 | 4247.1 | 4193.3 | 0 |
| 1777998600 | 4201.38 | -3.2 | -0.08 | 4203.76 | 4206.9 | 4180.99 | 0 |
| 1777912200 | 4204.58 | 6.64 | 0.16 | 4222.4799 | 4230.59 | 4197.77 | 0 |
| 1777566600 | 4197.9399 | 31.5 | 0.76 | 4165.99 | 4207.1899 | 4158.53 | 0 |
| 1777480200 | 4166.4399 | 5.5 | 0.13 | 4183.58 | 4189.11 | 4152.79 | 0 |
| 1777393800 | 4160.9399 | 0 | 0.00 | 4160.9399 | 4160.9399 | 4160.9399 | 0 |
| 1777307400 | 4160.9399 | -32.86 | -0.78 | 4172.21 | 4172.65 | 4152.54 | 0 |
| 1777048200 | 4193.8 | 0.47 | 0.01 | 4201.84 | 4205.5 | 4187.26 | 0 |
| 1776961800 | 4193.33 | 19.94 | 0.48 | 4164.61 | 4202.83 | 4161.55 | 0 |
| 1776875400 | 4173.39 | -22.98 | -0.55 | 4171.63 | 4200.43 | 4165.92 | 0 |
| 1776789000 | 4196.37 | -25.25 | -0.60 | 4233.22 | 4239.01 | 4180.76 | 0 |
| 1776702600 | 4221.62 | 10 | 0.24 | 4225.4399 | 4227.65 | 4213.37 | 0 |
| 1776443400 | 4211.62 | 38.42 | 0.92 | 4166.64 | 4213.29 | 4154.37 | 0 |
| 1776357000 | 4173.2 | 53.32 | 1.29 | 4140.17 | 4178.24 | 4139.83 | 0 |
| 1776270600 | 4119.88 | 1.36 | 0.03 | 4138.32 | 4142.08 | 4111.25 | 0 |
| 1776184200 | 4118.52 | 26.84 | 0.66 | 4112.72 | 4122.63 | 4095.27 | 0 |
| 1776097800 | 4091.68 | -31.64 | -0.77 | 4104.82 | 4106.04 | 4083.51 | 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
