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 | -19.26 | -0.479554208798 | 4016.23 | 4086.45 | 3882.61 | 0 | 0 | IX |
| 4 | 166.73 | 4.35299093529 | 3830.24 | 4086.45 | 3756.62 | 0 | 0 | IX |
| 12 | 322.4 | 8.77381571177 | 3674.57 | 4086.45 | 3659.89 | 0 | 0 | IX |
| 26 | 631.71 | 18.7715065106 | 3365.26 | 4137.03 | 3315.93 | 0 | 0 | IX |
| 52 | 1051.5 | 35.6988867651 | 2945.47 | 4137.03 | 2930.72 | 0 | 0 | IX |
| 156 | 776.21 | 24.1002123722 | 3220.76 | 4137.03 | 2622.87 | 0 | 0 | IX |
| 260 | 776.21 | 24.1002123722 | 3220.76 | 4137.03 | 2622.87 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782145800 | 3984.13 | -0.9 | -0.02 | 3981.67 | 3990.73 | 3955.19 | 0 |
| 1781886600 | 3985.03 | 0 | 0.00 | 3985.03 | 3985.03 | 3985.03 | 0 |
| 1781800200 | 3985.03 | -94.31 | -2.31 | 4001.67 | 4040.58 | 3983.48 | 0 |
| 1781713800 | 4079.34 | 39.48 | 0.98 | 4027.76 | 4086.45 | 4008.7 | 0 |
| 1781627400 | 4039.86 | 23.16 | 0.58 | 4016.23 | 4058.93 | 4007.07 | 0 |
| 1781541000 | 4016.7 | 47.34 | 1.19 | 3959.72 | 4052.38 | 3955.46 | 0 |
| 1781281800 | 3969.36 | 128.4 | 3.34 | 3893.41 | 3982.28 | 3887.87 | 0 |
| 1781195400 | 3840.96 | 44.15 | 1.16 | 3760.69 | 3854.14 | 3756.62 | 0 |
| 1781109000 | 3796.81 | -33 | -0.86 | 3871.03 | 3875.22 | 3788.64 | 0 |
| 1781022600 | 3829.81 | 0 | 0.00 | 3829.81 | 3829.81 | 3829.81 | 0 |
| 1780936200 | 3829.81 | -47.17 | -1.22 | 3851.77 | 3870.52 | 3829.81 | 0 |
| 1780677000 | 3876.98 | -93.25 | -2.35 | 3962.72 | 3975.72 | 3876.98 | 0 |
| 1780590600 | 3970.23 | 2.41 | 0.06 | 3951.6 | 3998.39 | 3939.57 | 0 |
| 1780504200 | 3967.82 | 36.43 | 0.93 | 3950.22 | 3989.52 | 3932.21 | 0 |
| 1780417800 | 3931.39 | 72.83 | 1.89 | 3876.37 | 3936.46 | 3875.04 | 0 |
| 1780331400 | 3858.56 | -42.05 | -1.08 | 3894.13 | 3906.85 | 3812.2 | 0 |
| 1780072200 | 3900.61 | -2.42 | -0.06 | 3904.76 | 3922 | 3876.62 | 0 |
| 1779985800 | 3903.03 | -1.79 | -0.05 | 3894.93 | 3903.25 | 3824.43 | 0 |
| 1779899400 | 3904.82 | 0.72 | 0.02 | 3910.78 | 3914.48 | 3882.55 | 0 |
| 1779813000 | 3904.1 | 75.01 | 1.96 | 3830.24 | 3912.48 | 3826.96 | 0 |
| 1779726600 | 3829.09 | -15.87 | -0.41 | 3828.11 | 3831.89 | 3824.49 | 0 |
| 1779467400 | 3844.96 | 44.61 | 1.17 | 3829.15 | 3847.37 | 3821.78 | 0 |
| 1779381000 | 3800.35 | 26.3 | 0.70 | 3790.04 | 3807.48 | 3762.41 | 0 |
| 1779294600 | 3774.05 | 29.21 | 0.78 | 3735.65 | 3788.69 | 3732.59 | 0 |
| 1779208200 | 3744.84 | -60.96 | -1.60 | 3809.62 | 3819.96 | 3716.28 | 0 |
| 1779121800 | 3805.8 | -14.8 | -0.39 | 3816.32 | 3855.77 | 3802.52 | 0 |
| 1778862600 | 3820.6 | -123.69 | -3.14 | 3960.94 | 3966.74 | 3812.25 | 0 |
| 1778776200 | 3944.29 | -52.81 | -1.32 | 3980.75 | 3991.68 | 3930 | 0 |
| 1778689800 | 3997.1 | 93.99 | 2.41 | 3962.03 | 4003.18 | 3956.97 | 0 |
| 1778603400 | 3903.11 | -50.28 | -1.27 | 3959.9 | 3965.63 | 3881.72 | 0 |
| 1778517000 | 3953.39 | 80.92 | 2.09 | 3878.71 | 3958.01 | 3873.27 | 0 |
| 1778257800 | 3872.47 | -7.1 | -0.18 | 3842.76 | 3885.11 | 3831.67 | 0 |
| 1778171400 | 3879.57 | -4.53 | -0.12 | 3894.95 | 3941.85 | 3873.12 | 0 |
| 1778085000 | 3884.1 | 82.52 | 2.17 | 3778.93 | 3907.17 | 3759.06 | 0 |
| 1777998600 | 3801.58 | 52.92 | 1.41 | 3741.44 | 3803.81 | 3735.84 | 0 |
| 1777912200 | 3748.66 | -27.21 | -0.72 | 3789.19 | 3801.82 | 3737.89 | 0 |
| 1777566600 | 3775.87 | 15.44 | 0.41 | 3761.29 | 3795.14 | 3745.88 | 0 |
| 1777480200 | 3760.43 | -112.9 | -2.91 | 3823.95 | 3827.06 | 3752.42 | 0 |
| 1777393800 | 3873.33 | 0 | 0.00 | 3873.33 | 3873.33 | 3873.33 | 0 |
| 1777307400 | 3873.33 | -34.96 | -0.89 | 3902.94 | 3903.11 | 3855.46 | 0 |
| 1777048200 | 3908.29 | 46.64 | 1.21 | 3871.55 | 3910.63 | 3845.91 | 0 |
| 1776961800 | 3861.65 | -31.85 | -0.82 | 3904.91 | 3928.17 | 3847.88 | 0 |
| 1776875400 | 3893.5 | 7.27 | 0.19 | 3866.6 | 3928.94 | 3863.48 | 0 |
| 1776789000 | 3886.23 | -43.6 | -1.11 | 3935.18 | 3949.59 | 3878.08 | 0 |
| 1776702600 | 3929.83 | -11.57 | -0.29 | 3931.1 | 3950.24 | 3900.37 | 0 |
| 1776443400 | 3941.4 | 68.22 | 1.76 | 3874.92 | 3942.78 | 3850.88 | 0 |
| 1776357000 | 3873.18 | 30.13 | 0.78 | 3847.93 | 3895.52 | 3847.6 | 0 |
| 1776270600 | 3843.05 | -62.76 | -1.61 | 3914.57 | 3918.56 | 3840.6 | 0 |
| 1776184200 | 3905.81 | -19.23 | -0.49 | 3917.11 | 3924.86 | 3889.5 | 0 |
| 1776097800 | 3925.04 | 0.21 | 0.01 | 3963.18 | 3965.22 | 3906.5 | 0 |
| 1775838600 | 3924.83 | 0 | 0.00 | 3924.83 | 3924.83 | 3924.83 | 0 |
| 1775752200 | 3924.83 | 142.34 | 3.76 | 3918.72 | 3942.5 | 3900.04 | 0 |
| 1775665800 | 3782.49 | 0 | 0.00 | 3782.49 | 3782.49 | 3782.49 | 0 |
| 1775579400 | 3782.49 | -40.02 | -1.05 | 3837.96 | 3840.61 | 3768.73 | 0 |
| 1775147400 | 3822.51 | -4.68 | -0.12 | 3843.86 | 3870.4 | 3792.3 | 0 |
| 1775061000 | 3827.19 | 102.11 | 2.74 | 3747.71 | 3835.69 | 3738.67 | 0 |
| 1774974600 | 3725.08 | 16.45 | 0.44 | 3674.57 | 3742.21 | 3659.89 | 0 |
| 1774888200 | 3708.63 | 52.19 | 1.43 | 3652.72 | 3737.4 | 3652.4 | 0 |
| 1774632600 | 3656.44 | 20.5 | 0.56 | 3638.29 | 3667.31 | 3616.39 | 0 |
| 1774546200 | 3635.94 | -30.9 | -0.84 | 3666.31 | 3681.48 | 3622.2 | 0 |
| 1774459800 | 3666.84 | 87.2 | 2.44 | 3576.14 | 3667.31 | 3570.14 | 0 |
| 1774373400 | 3579.64 | 55.28 | 1.57 | 3518.95 | 3594.48 | 3493.51 | 0 |
| 1774287000 | 3524.36 | 32.16 | 0.92 | 3478.5 | 3565.83 | 3452.15 | 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
