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 | 89 | 2.14468683958 | 4149.79 | 4269.98 | 4125.8 | 0 | 0 | IX |
| 4 | 34.4 | 0.818192413168 | 4204.39 | 4322.48 | 4125.8 | 0 | 0 | IX |
| 12 | 163.94 | 4.02321557849 | 4074.85 | 4322.48 | 4031.74 | 0 | 0 | IX |
| 26 | 344.78 | 8.85411182817 | 3894.01 | 4322.48 | 3647.4 | 0 | 0 | IX |
| 52 | 627.85 | 17.3874392817 | 3610.94 | 4322.48 | 3581.88 | 0 | 0 | IX |
| 156 | 1278.54 | 43.190271092 | 2960.25 | 4322.48 | 2724.67 | 0 | 0 | IX |
| 260 | 820.64 | 24.008308588 | 3418.15 | 4322.48 | 2501.2 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4257.6 | 47.59 | 1.13 | 4215.07 | 4260.97 | 4215.07 | 0 |
| 1783009800 | 4210.01 | 57.6 | 1.39 | 4153.07 | 4227.6 | 4151.86 | 0 |
| 1782923400 | 4152.41 | 24.61 | 0.60 | 4149.97 | 4154.53 | 4127.6899 | 0 |
| 1782837000 | 4127.8 | 0 | 0.00 | 4127.8 | 4127.8 | 4127.8 | 0 |
| 1782750600 | 4127.8 | -21.62 | -0.52 | 4149.79 | 4155.77 | 4125.8 | 0 |
| 1782491400 | 4149.42 | -28.53 | -0.68 | 4175.54 | 4175.54 | 4125.97 | 0 |
| 1782405000 | 4177.95 | -5.45 | -0.13 | 4182.2 | 4197.6899 | 4176.35 | 0 |
| 1782318600 | 4183.4 | -15.52 | -0.37 | 4197.13 | 4205.55 | 4167.6 | 0 |
| 1782232200 | 4198.92 | -34.47 | -0.81 | 4222.97 | 4222.97 | 4170.27 | 0 |
| 1782145800 | 4233.39 | -2.39 | -0.06 | 4232.91 | 4242.34 | 4204.35 | 0 |
| 1781886600 | 4235.78 | 3.27 | 0.08 | 4231.26 | 4245.63 | 4228.97 | 0 |
| 1781800200 | 4232.51 | -44 | -1.03 | 4274.52 | 4274.52 | 4213.95 | 0 |
| 1781713800 | 4276.51 | 8.18 | 0.19 | 4267.24 | 4276.97 | 4251.63 | 0 |
| 1781627400 | 4268.33 | -15.84 | -0.37 | 4285.09 | 4299.82 | 4267.14 | 0 |
| 1781541000 | 4284.17 | 17.28 | 0.40 | 4270.07 | 4322.4799 | 4270.07 | 0 |
| 1781281800 | 4266.89 | 57.01 | 1.35 | 4208.06 | 4268.34 | 4208.06 | 0 |
| 1781195400 | 4209.88 | 18.43 | 0.44 | 4192.51 | 4234.99 | 4188.49 | 0 |
| 1781109000 | 4191.45 | 10.95 | 0.26 | 4182.35 | 4207.74 | 4155.45 | 0 |
| 1781022600 | 4180.5 | -7.77 | -0.19 | 4187.75 | 4225.71 | 4180.28 | 0 |
| 1780936200 | 4188.27 | -21.57 | -0.51 | 4204.39 | 4204.39 | 4177.43 | 0 |
| 1780677000 | 4209.84 | -8.48 | -0.20 | 4219.53 | 4249.39 | 4207.77 | 0 |
| 1780590600 | 4218.32 | 5.42 | 0.13 | 4210.57 | 4228.86 | 4204.45 | 0 |
| 1780504200 | 4212.9 | -29.83 | -0.70 | 4242.49 | 4242.49 | 4209.9 | 0 |
| 1780417800 | 4242.7299 | -21.01 | -0.49 | 4262.47 | 4277.61 | 4233.54 | 0 |
| 1780331400 | 4263.74 | -20.52 | -0.48 | 4281.87 | 4289.97 | 4251.25 | 0 |
| 1780072200 | 4284.26 | -5.86 | -0.14 | 4291.3 | 4317.26 | 4283.08 | 0 |
| 1779985800 | 4290.12 | 9.47 | 0.22 | 4280.79 | 4292.85 | 4264.6899 | 0 |
| 1779899400 | 4280.65 | -6.18 | -0.14 | 4285.14 | 4308.77 | 4274.42 | 0 |
| 1779813000 | 4286.83 | -26.79 | -0.62 | 4310.34 | 4310.34 | 4285.42 | 0 |
| 1779726600 | 4313.62 | 47.92 | 1.12 | 4268.85 | 4318.5 | 4268.85 | 0 |
| 1779467400 | 4265.7 | 11.83 | 0.28 | 4253.34 | 4273.9799 | 4253.34 | 0 |
| 1779381000 | 4253.87 | 17.18 | 0.41 | 4236.11 | 4267.34 | 4236.11 | 0 |
| 1779294600 | 4236.6899 | 31.84 | 0.76 | 4201.9799 | 4251.31 | 4196.55 | 0 |
| 1779208200 | 4204.85 | -15.2 | -0.36 | 4218.9799 | 4248.2299 | 4200.43 | 0 |
| 1779121800 | 4220.05 | 0.54 | 0.01 | 4215.37 | 4231.53 | 4166.33 | 0 |
| 1778862600 | 4219.51 | 22.88 | 0.55 | 4220.39 | 4243.5 | 4206.41 | 0 |
| 1778776200 | 4196.63 | 0 | 0.00 | 4196.63 | 4196.63 | 4196.63 | 0 |
| 1778689800 | 4196.63 | 0 | 0.00 | 4196.63 | 4196.63 | 4196.63 | 0 |
| 1778603400 | 4196.63 | 0 | 0.00 | 4196.63 | 4196.63 | 4196.63 | 0 |
| 1778517000 | 4196.63 | 7.45 | 0.18 | 4191.43 | 4198.85 | 4185.61 | 0 |
| 1778257800 | 4189.18 | -9.84 | -0.23 | 4193.39 | 4199.39 | 4174.06 | 0 |
| 1778171400 | 4199.02 | -53.88 | -1.27 | 4253.17 | 4259.27 | 4197.71 | 0 |
| 1778085000 | 4252.9 | 70.66 | 1.69 | 4186.2299 | 4258.1 | 4186.2299 | 0 |
| 1777998600 | 4182.24 | 27.72 | 0.67 | 4158.03 | 4188.75 | 4158.03 | 0 |
| 1777912200 | 4154.52 | 60.5 | 1.48 | 4157.04 | 4186.52 | 4147.33 | 0 |
| 1777566600 | 4094.02 | -8.2 | -0.20 | 4094.02 | 4155.8 | 4080.04 | 0 |
| 1777480200 | 4102.22 | -3.54 | -0.09 | 4106.06 | 4121.41 | 4098.31 | 0 |
| 1777393800 | 4105.76 | 1.02 | 0.02 | 4104.15 | 4132.51 | 4096.86 | 0 |
| 1777307400 | 4104.74 | 3.67 | 0.09 | 4103.42 | 4138.17 | 4102.54 | 0 |
| 1777048200 | 4101.07 | -9.92 | -0.24 | 4118.2299 | 4118.2299 | 4086.9 | 0 |
| 1776961800 | 4110.99 | 0 | 0.00 | 4110.99 | 4110.99 | 4110.99 | 0 |
| 1776875400 | 4110.99 | 3.26 | 0.08 | 4110.03 | 4133.33 | 4106.31 | 0 |
| 1776789000 | 4107.7299 | -12.28 | -0.30 | 4122.86 | 4140.57 | 4102.59 | 0 |
| 1776702600 | 4120.01 | -18.83 | -0.45 | 4137.67 | 4137.67 | 4115.47 | 0 |
| 1776443400 | 4138.84 | 17.02 | 0.41 | 4124.57 | 4151.46 | 4104.21 | 0 |
| 1776357000 | 4121.82 | 21.49 | 0.52 | 4102.84 | 4133.28 | 4102.84 | 0 |
| 1776270600 | 4100.33 | 17.24 | 0.42 | 4085.53 | 4100.4799 | 4085.53 | 0 |
| 1776184200 | 4083.09 | 34.62 | 0.86 | 4049.18 | 4091.04 | 4049.18 | 0 |
| 1776097800 | 4048.47 | -24.63 | -0.60 | 4074.85 | 4074.85 | 4031.74 | 0 |
| 1775838600 | 4073.1 | 5.78 | 0.14 | 4066.95 | 4093.86 | 4063.62 | 0 |
| 1775752200 | 4067.32 | 18.37 | 0.45 | 4049.26 | 4067.82 | 4047.97 | 0 |
| 1775665800 | 4048.95 | 108.78 | 2.76 | 3958.52 | 4060.31 | 3958.52 | 0 |
| 1775579400 | 3940.17 | 0.16 | 0.00 | 3948.38 | 4004.28 | 3931.23 | 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
