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 | 26.01 | 0.567553236755 | 4582.83 | 4680.61 | 4529.79 | 0 | 0 | IX |
| 4 | 7.28 | 0.158207216683 | 4601.56 | 4680.61 | 4421.61 | 0 | 0 | IX |
| 12 | -292.08 | -5.95969736294 | 4900.92 | 4976.1 | 4421.61 | 0 | 0 | IX |
| 26 | 576.55 | 14.2983267573 | 4032.29 | 4986.26 | 3810.81 | 0 | 0 | IX |
| 52 | 542.01 | 13.3275794661 | 4066.83 | 4986.26 | 3810.81 | 0 | 0 | IX |
| 156 | 1615.48 | 53.9687842425 | 2993.36 | 4986.26 | 2858.87 | 0 | 0 | IX |
| 260 | 2423.88 | 110.934753954 | 2184.96 | 4986.26 | 2172.4 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 4608.84 | -36.4 | -0.78 | 4680.61 | 4680.61 | 4577.11 | 0 |
| 1782491400 | 4645.24 | 95.69 | 2.10 | 4644.2 | 4671.25 | 4581.79 | 0 |
| 1782405000 | 4549.55 | -74.89 | -1.62 | 4624.4399 | 4644.2 | 4549.55 | 0 |
| 1782318600 | 4624.4399 | 75.93 | 1.67 | 4613 | 4659.8 | 4565.15 | 0 |
| 1782232200 | 4548.51 | 12.48 | 0.28 | 4582.83 | 4582.83 | 4529.79 | 0 |
| 1782145800 | 4536.03 | 82.17 | 1.84 | 4510.02 | 4536.03 | 4475.18 | 0 |
| 1781886600 | 4453.86 | 0 | 0.00 | 4453.86 | 4453.86 | 4453.86 | 0 |
| 1781800200 | 4453.86 | 0 | 0.00 | 4453.86 | 4453.86 | 4453.86 | 0 |
| 1781713800 | 4453.86 | -26 | -0.58 | 4484.02 | 4484.02 | 4421.61 | 0 |
| 1781627400 | 4479.86 | -59.29 | -1.31 | 4574.51 | 4574.51 | 4479.86 | 0 |
| 1781541000 | 4539.15 | -95.69 | -2.06 | 4639 | 4639 | 4523.55 | 0 |
| 1781281800 | 4634.84 | 17.68 | 0.38 | 4614.04 | 4634.84 | 4550.59 | 0 |
| 1781195400 | 4617.16 | -13.52 | -0.29 | 4631.72 | 4631.72 | 4575.55 | 0 |
| 1781109000 | 4630.68 | 99.85 | 2.20 | 4510.02 | 4640.04 | 4505.86 | 0 |
| 1781022600 | 4530.83 | 0 | 0.00 | 4530.83 | 4530.83 | 4530.83 | 0 |
| 1780936200 | 4530.83 | 12.48 | 0.28 | 4534.99 | 4569.31 | 4514.1899 | 0 |
| 1780677000 | 4518.35 | 17.69 | 0.39 | 4482.9799 | 4546.43 | 4482.9799 | 0 |
| 1780590600 | 4500.66 | -74.89 | -1.64 | 4536.03 | 4595.32 | 4499.62 | 0 |
| 1780504200 | 4575.55 | 16.64 | 0.36 | 4573.47 | 4593.24 | 4533.95 | 0 |
| 1780417800 | 4558.91 | -48.89 | -1.06 | 4601.56 | 4610.92 | 4549.55 | 0 |
| 1780331400 | 4607.8 | -37.44 | -0.81 | 4635.88 | 4635.88 | 4570.35 | 0 |
| 1780072200 | 4645.24 | -44.73 | -0.95 | 4697.25 | 4708.6899 | 4611.96 | 0 |
| 1779985800 | 4689.97 | -42.64 | -0.90 | 4743.02 | 4745.1 | 4680.61 | 0 |
| 1779899400 | 4732.61 | 23.92 | 0.51 | 4691.01 | 4738.85 | 4680.61 | 0 |
| 1779813000 | 4708.6899 | -55.13 | -1.16 | 4759.66 | 4770.06 | 4692.05 | 0 |
| 1779726600 | 4763.82 | -42.64 | -0.89 | 4819.99 | 4819.99 | 4763.82 | 0 |
| 1779467400 | 4806.46 | 2.08 | 0.04 | 4788.78 | 4854.31 | 4788.78 | 0 |
| 1779381000 | 4804.38 | -55.13 | -1.13 | 4861.59 | 4878.2299 | 4804.38 | 0 |
| 1779294600 | 4859.51 | -23.92 | -0.49 | 4863.67 | 4892.79 | 4840.79 | 0 |
| 1779208200 | 4883.43 | 57.2 | 1.19 | 4829.35 | 4892.79 | 4829.35 | 0 |
| 1779121800 | 4826.2299 | 48.89 | 1.02 | 4765.9 | 4826.2299 | 4737.81 | 0 |
| 1778862600 | 4777.34 | 8.32 | 0.17 | 4783.58 | 4788.78 | 4759.66 | 0 |
| 1778776200 | 4769.02 | 21.84 | 0.46 | 4783.58 | 4787.74 | 4758.62 | 0 |
| 1778689800 | 4747.18 | -23.92 | -0.50 | 4757.06 | 4796.06 | 4734.6899 | 0 |
| 1778603400 | 4771.1 | -1.04 | -0.02 | 4795.02 | 4821.03 | 4752.38 | 0 |
| 1778517000 | 4772.14 | 29.12 | 0.61 | 4732.61 | 4808.54 | 4718.05 | 0 |
| 1778257800 | 4743.02 | -10.4 | -0.22 | 4738.85 | 4778.38 | 4738.85 | 0 |
| 1778171400 | 4753.42 | -38.48 | -0.80 | 4782.54 | 4784.62 | 4723.25 | 0 |
| 1778085000 | 4791.9 | 9.36 | 0.20 | 4805.42 | 4814.78 | 4698.29 | 0 |
| 1777998600 | 4782.54 | 45.77 | 0.97 | 4743.02 | 4818.9399 | 4743.02 | 0 |
| 1777912200 | 4736.77 | 24.96 | 0.53 | 4741.97 | 4741.97 | 4669.17 | 0 |
| 1777566600 | 4711.81 | 35.36 | 0.76 | 4711.81 | 4747.18 | 4678.53 | 0 |
| 1777480200 | 4676.45 | -102.97 | -2.15 | 4706.61 | 4769.02 | 4639 | 0 |
| 1777393800 | 4779.42 | 0 | 0.00 | 4779.42 | 4779.42 | 4779.42 | 0 |
| 1777307400 | 4779.42 | -68.65 | -1.42 | 4832.47 | 4850.15 | 4779.42 | 0 |
| 1777048200 | 4848.07 | -6.24 | -0.13 | 4815.82 | 4891.75 | 4815.82 | 0 |
| 1776961800 | 4854.31 | 42.65 | 0.89 | 4815.82 | 4862.63 | 4803.34 | 0 |
| 1776875400 | 4811.66 | 9.36 | 0.19 | 4815.82 | 4852.2299 | 4800.22 | 0 |
| 1776789000 | 4802.3 | -36.41 | -0.75 | 4818.9399 | 4837.67 | 4774.22 | 0 |
| 1776702600 | 4838.71 | 76.97 | 1.62 | 4795.02 | 4845.99 | 4782.54 | 0 |
| 1776443400 | 4761.74 | -113.78 | -2.33 | 4882.64 | 4889.75 | 4688.59 | 0 |
| 1776357000 | 4875.52 | 34.54 | 0.71 | 4827.77 | 4875.52 | 4767.83 | 0 |
| 1776270600 | 4840.9799 | -4.07 | -0.08 | 4846.06 | 4884.67 | 4828.79 | 0 |
| 1776184200 | 4845.05 | -31.49 | -0.65 | 4859.27 | 4897.87 | 4820.66 | 0 |
| 1776097800 | 4876.54 | -70.1 | -1.42 | 4897.87 | 4943.59 | 4870.4399 | 0 |
| 1775838600 | 4946.64 | 0 | 0.00 | 4946.64 | 4946.64 | 4946.64 | 0 |
| 1775752200 | 4946.64 | 44.7 | 0.91 | 4913.11 | 4976.1 | 4897.87 | 0 |
| 1775665800 | 4901.9399 | 0 | 0.00 | 4901.9399 | 4901.9399 | 4901.9399 | 0 |
| 1775579400 | 4901.9399 | -23.36 | -0.47 | 4937.5 | 4962.89 | 4889.75 | 0 |
| 1775147400 | 4925.3 | 80.25 | 1.66 | 4868.41 | 4925.3 | 4852.16 | 0 |
| 1775061000 | 4845.05 | -34.54 | -0.71 | 4839.97 | 4877.56 | 4783.07 | 0 |
| 1774974600 | 4879.59 | -8.12 | -0.17 | 4896.86 | 4940.54 | 4872.4799 | 0 |
| 1774888200 | 4887.71 | 80.25 | 1.67 | 4825.74 | 4887.71 | 4815.58 | 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
