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 | 92.37 | 1.60933438334 | 5739.64 | 5836.61 | 5616.22 | 0 | 0 | IX |
| 4 | 144.57 | 2.54191692572 | 5687.44 | 6035.66 | 5546.94 | 0 | 0 | IX |
| 12 | -4.11 | -0.0704235005449 | 5836.12 | 6035.66 | 5476.47 | 0 | 0 | IX |
| 26 | 503.57 | 9.45060843324 | 5328.44 | 6072.59 | 5079.4 | 0 | 0 | IX |
| 52 | 1386.41 | 31.1861166097 | 4445.6 | 6072.59 | 4368.56 | 0 | 0 | IX |
| 156 | 1208.14 | 26.1283297325 | 4623.87 | 6072.59 | 3791 | 0 | 0 | IX |
| 260 | 1208.14 | 26.1283297325 | 4623.87 | 6072.59 | 3791 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783096200 | 5822.83 | 33.29 | 0.58 | 5814.1899 | 5823.6 | 5812.16 | 0 |
| 1783009800 | 5789.54 | 0 | 0.00 | 5789.54 | 5789.54 | 5789.54 | 0 |
| 1782923400 | 5789.54 | 68.36 | 1.19 | 5716.28 | 5789.54 | 5667.54 | 0 |
| 1782837000 | 5721.18 | 98.55 | 1.75 | 5655.82 | 5725.68 | 5652.85 | 0 |
| 1782750600 | 5622.63 | -133.19 | -2.31 | 5739.64 | 5750.22 | 5616.22 | 0 |
| 1782491400 | 5755.82 | -39.64 | -0.68 | 5776.13 | 5778.97 | 5723.24 | 0 |
| 1782405000 | 5795.46 | 53 | 0.92 | 5704.67 | 5805.36 | 5693.89 | 0 |
| 1782318600 | 5742.46 | -59.48 | -1.03 | 5767.09 | 5794.24 | 5716.64 | 0 |
| 1782232200 | 5801.9399 | -83.25 | -1.41 | 5887.87 | 5908.31 | 5735.2299 | 0 |
| 1782145800 | 5885.1899 | -139.97 | -2.32 | 5881.56 | 5894.93 | 5842.4399 | 0 |
| 1781886600 | 6025.16 | 0 | 0.00 | 6025.16 | 6025.16 | 6025.16 | 0 |
| 1781800200 | 6025.16 | 0 | 0.00 | 6025.16 | 6025.16 | 6025.16 | 0 |
| 1781713800 | 6025.16 | 58.33 | 0.98 | 5948.97 | 6035.66 | 5920.82 | 0 |
| 1781627400 | 5966.83 | 35.52 | 0.60 | 5931.95 | 5995 | 5918.41 | 0 |
| 1781541000 | 5931.31 | 69.9 | 1.19 | 5847.17 | 5984 | 5840.89 | 0 |
| 1781281800 | 5861.41 | 189.94 | 3.35 | 5749.27 | 5880.49 | 5741.08 | 0 |
| 1781195400 | 5671.47 | 65.18 | 1.16 | 5552.95 | 5690.9399 | 5546.9399 | 0 |
| 1781109000 | 5606.29 | -48.73 | -0.86 | 5715.88 | 5722.07 | 5594.22 | 0 |
| 1781022600 | 5655.02 | 0 | 0.00 | 5655.02 | 5655.02 | 5655.02 | 0 |
| 1780936200 | 5655.02 | -69.63 | -1.22 | 5687.4399 | 5715.12 | 5655.02 | 0 |
| 1780677000 | 5724.65 | -137.69 | -2.35 | 5851.26 | 5870.46 | 5724.65 | 0 |
| 1780590600 | 5862.34 | 7.12 | 0.12 | 5834.86 | 5903.9 | 5817.09 | 0 |
| 1780504200 | 5855.22 | 53.75 | 0.93 | 5829.25 | 5887.25 | 5802.67 | 0 |
| 1780417800 | 5801.47 | 107.49 | 1.89 | 5720.27 | 5808.95 | 5718.3 | 0 |
| 1780331400 | 5693.9799 | -62.05 | -1.08 | 5746.4799 | 5765.25 | 5625.58 | 0 |
| 1780072200 | 5756.03 | 0.59 | 0.01 | 5762.16 | 5787.57 | 5720.65 | 0 |
| 1779985800 | 5755.4399 | -2.64 | -0.05 | 5743.5 | 5755.77 | 5639.54 | 0 |
| 1779899400 | 5758.08 | 3.07 | 0.05 | 5766.86 | 5772.32 | 5725.25 | 0 |
| 1779813000 | 5755.01 | 110.56 | 1.96 | 5646.14 | 5767.37 | 5641.3 | 0 |
| 1779726600 | 5644.45 | -23.38 | -0.41 | 5643 | 5648.57 | 5637.66 | 0 |
| 1779467400 | 5667.83 | 67.47 | 1.20 | 5644.53 | 5671.38 | 5633.68 | 0 |
| 1779381000 | 5600.36 | 38.76 | 0.70 | 5585.17 | 5610.87 | 5544.45 | 0 |
| 1779294600 | 5561.6 | 43.04 | 0.78 | 5505.01 | 5583.18 | 5500.51 | 0 |
| 1779208200 | 5518.56 | -89.29 | -1.59 | 5614.01 | 5629.24 | 5476.47 | 0 |
| 1779121800 | 5607.85 | -21.8 | -0.39 | 5623.34 | 5681.47 | 5603.02 | 0 |
| 1778862600 | 5629.65 | -182.26 | -3.14 | 5836.45 | 5844.99 | 5617.35 | 0 |
| 1778776200 | 5811.91 | -77.82 | -1.32 | 5865.63 | 5881.74 | 5790.86 | 0 |
| 1778689800 | 5889.7299 | 138.5 | 2.41 | 5838.05 | 5898.68 | 5830.6 | 0 |
| 1778603400 | 5751.2299 | -74.09 | -1.27 | 5834.91 | 5843.36 | 5719.71 | 0 |
| 1778517000 | 5825.32 | 119.24 | 2.09 | 5715.27 | 5832.12 | 5707.27 | 0 |
| 1778257800 | 5706.08 | -10.47 | -0.18 | 5662.31 | 5724.71 | 5645.96 | 0 |
| 1778171400 | 5716.55 | -6.68 | -0.12 | 5739.2 | 5808.32 | 5707.04 | 0 |
| 1778085000 | 5723.2299 | 121.61 | 2.17 | 5568.25 | 5757.22 | 5538.97 | 0 |
| 1777998600 | 5601.62 | 77.97 | 1.41 | 5513.01 | 5604.91 | 5504.77 | 0 |
| 1777912200 | 5523.65 | -40.1 | -0.72 | 5583.36 | 5601.9799 | 5507.78 | 0 |
| 1777566600 | 5563.75 | 22.75 | 0.41 | 5542.26 | 5592.14 | 5519.55 | 0 |
| 1777480200 | 5541 | -164.33 | -2.88 | 5634.59 | 5639.18 | 5529.1899 | 0 |
| 1777393800 | 5705.33 | 0 | 0.00 | 5705.33 | 5705.33 | 5705.33 | 0 |
| 1777307400 | 5705.33 | -51.49 | -0.89 | 5748.9399 | 5749.1899 | 5679 | 0 |
| 1777048200 | 5756.82 | 68.7 | 1.21 | 5702.71 | 5760.27 | 5664.9399 | 0 |
| 1776961800 | 5688.12 | -46.92 | -0.82 | 5751.84 | 5786.1 | 5667.84 | 0 |
| 1776875400 | 5735.04 | 10.72 | 0.19 | 5695.42 | 5787.2299 | 5690.82 | 0 |
| 1776789000 | 5724.32 | -64.23 | -1.11 | 5796.43 | 5817.65 | 5712.32 | 0 |
| 1776702600 | 5788.55 | -17.04 | -0.29 | 5790.41 | 5818.62 | 5745.15 | 0 |
| 1776443400 | 5805.59 | 100.49 | 1.76 | 5707.66 | 5807.62 | 5672.26 | 0 |
| 1776357000 | 5705.1 | 44.38 | 0.78 | 5667.92 | 5738 | 5667.43 | 0 |
| 1776270600 | 5660.72 | -90.91 | -1.58 | 5766.05 | 5771.92 | 5657.12 | 0 |
| 1776184200 | 5751.63 | -28.33 | -0.49 | 5768.29 | 5779.7 | 5727.63 | 0 |
| 1776097800 | 5779.96 | 0.31 | 0.01 | 5836.12 | 5839.12 | 5752.66 | 0 |
| 1775838600 | 5779.65 | 0 | 0.00 | 5779.65 | 5779.65 | 5779.65 | 0 |
| 1775752200 | 5779.65 | 209.61 | 3.76 | 5770.65 | 5805.68 | 5743.14 | 0 |
| 1775665800 | 5570.04 | 0 | 0.00 | 5570.04 | 5570.04 | 5570.04 | 0 |
| 1775579400 | 5570.04 | -58.93 | -1.05 | 5651.72 | 5655.63 | 5549.78 | 0 |
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
