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 | -32.31 | -1.18166391152 | 2734.28 | 2765.62 | 2660.98 | 0 | 0 | IX |
| 4 | 75.41 | 2.87105567739 | 2626.56 | 2765.62 | 2626.56 | 0 | 0 | IX |
| 12 | 135.15 | 5.26526986699 | 2566.82 | 2765.62 | 2490.37 | 0 | 0 | IX |
| 26 | 148.03 | 5.79614243091 | 2553.94 | 2765.62 | 2310.21 | 0 | 0 | IX |
| 52 | 395.03 | 17.1235489436 | 2306.94 | 2765.62 | 2210.54 | 0 | 0 | IX |
| 156 | 916.89 | 51.3640845228 | 1785.08 | 2765.62 | 1672.98 | 0 | 0 | IX |
| 260 | 891.87 | 49.271863433 | 1810.1 | 2765.62 | 1416.87 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 2701.9699 | -4.94 | -0.18 | 2706.91 | 2711.16 | 2689.04 | 0 |
| 1783614600 | 2706.91 | 35.71 | 1.34 | 2671.2 | 2709.07 | 2671.2 | 0 |
| 1783528200 | 2671.2 | -46.16 | -1.70 | 2717.36 | 2717.36 | 2660.98 | 0 |
| 1783441800 | 2717.36 | -35.85 | -1.30 | 2753.21 | 2753.21 | 2717.36 | 0 |
| 1783355400 | 2753.21 | -7.2 | -0.26 | 2760.41 | 2765.62 | 2743.63 | 0 |
| 1783096200 | 2760.41 | 26.13 | 0.96 | 2734.28 | 2763.53 | 2734.28 | 0 |
| 1783009800 | 2734.28 | 27.16 | 1.00 | 2707.12 | 2750.77 | 2699.48 | 0 |
| 1782923400 | 2707.12 | -22.3 | -0.82 | 2729.42 | 2729.42 | 2701.37 | 0 |
| 1782837000 | 2729.42 | 39.35 | 1.46 | 2690.07 | 2730.7399 | 2690.07 | 0 |
| 1782750600 | 2690.07 | 2.85 | 0.11 | 2687.2199 | 2693.66 | 2675.35 | 0 |
| 1782491400 | 2687.2199 | -21.39 | -0.79 | 2708.61 | 2708.61 | 2671.7199 | 0 |
| 1782405000 | 2708.61 | 22.37 | 0.83 | 2686.2399 | 2715.6 | 2686.2399 | 0 |
| 1782318600 | 2686.2399 | -6.71 | -0.25 | 2692.95 | 2698.07 | 2673.27 | 0 |
| 1782232200 | 2692.95 | -37.35 | -1.37 | 2730.3 | 2730.3 | 2682.38 | 0 |
| 1782145800 | 2730.3 | 9.33 | 0.34 | 2720.9699 | 2736.28 | 2715.68 | 0 |
| 1781886600 | 2720.9699 | -8.73 | -0.32 | 2729.7 | 2735.17 | 2720.2 | 0 |
| 1781800200 | 2729.7 | 6.42 | 0.24 | 2723.28 | 2733.79 | 2713.26 | 0 |
| 1781713800 | 2723.28 | 19.96 | 0.74 | 2703.32 | 2723.28 | 2701.84 | 0 |
| 1781627400 | 2703.32 | 7.65 | 0.28 | 2695.67 | 2717.2199 | 2695.67 | 0 |
| 1781541000 | 2695.67 | 13.91 | 0.52 | 2681.76 | 2726.06 | 2681.76 | 0 |
| 1781281800 | 2681.76 | 55.2 | 2.10 | 2626.56 | 2685.7 | 2626.56 | 0 |
| 1781195400 | 2626.56 | 22.4 | 0.86 | 2604.16 | 2638.88 | 2604.16 | 0 |
| 1781109000 | 2604.16 | -13.32 | -0.51 | 2617.48 | 2625.33 | 2586.86 | 0 |
| 1781022600 | 2617.48 | -5.91 | -0.23 | 2623.39 | 2660.14 | 2617.48 | 0 |
| 1780936200 | 2623.39 | 0.66 | 0.03 | 2622.73 | 2632.4899 | 2589.33 | 0 |
| 1780677000 | 2622.73 | -16.06 | -0.61 | 2638.79 | 2643.96 | 2622.73 | 0 |
| 1780590600 | 2638.79 | 14.77 | 0.56 | 2624.02 | 2638.79 | 2617.94 | 0 |
| 1780504200 | 2624.02 | -17.4 | -0.66 | 2641.42 | 2641.42 | 2622.31 | 0 |
| 1780417800 | 2641.42 | 28.46 | 1.09 | 2612.96 | 2644.76 | 2612.96 | 0 |
| 1780331400 | 2612.96 | -8.19 | -0.31 | 2621.15 | 2630.83 | 2596.93 | 0 |
| 1780072200 | 2621.15 | -0.69 | -0.03 | 2621.84 | 2642.2199 | 2621.15 | 0 |
| 1779985800 | 2621.84 | -7.4 | -0.28 | 2629.2399 | 2630.57 | 2608.44 | 0 |
| 1779899400 | 2629.2399 | -0.05 | -0.00 | 2629.29 | 2654.19 | 2624.08 | 0 |
| 1779813000 | 2629.29 | 18.78 | 0.72 | 2655.77 | 2655.77 | 2629.29 | 0 |
| 1779467400 | 2610.51 | 25.22 | 0.98 | 2585.29 | 2616.34 | 2585.29 | 0 |
| 1779381000 | 2585.29 | -2.62 | -0.10 | 2587.91 | 2602.58 | 2570.28 | 0 |
| 1779294600 | 2587.91 | 49.65 | 1.96 | 2538.26 | 2601.41 | 2536.04 | 0 |
| 1779208200 | 2538.26 | -0.44 | -0.02 | 2538.7 | 2562.48 | 2533.68 | 0 |
| 1779121800 | 2538.7 | 5.82 | 0.23 | 2532.88 | 2550.8 | 2504 | 0 |
| 1778862600 | 2532.88 | -45.17 | -1.75 | 2578.05 | 2578.05 | 2526.2199 | 0 |
| 1778776200 | 2578.05 | 29.67 | 1.16 | 2548.38 | 2578.93 | 2548.38 | 0 |
| 1778689800 | 2548.38 | 24.34 | 0.96 | 2524.04 | 2548.38 | 2523.7 | 0 |
| 1778603400 | 2524.04 | -37.63 | -1.47 | 2561.67 | 2561.67 | 2521.35 | 0 |
| 1778517000 | 2561.67 | -2.73 | -0.11 | 2564.4 | 2564.96 | 2551.39 | 0 |
| 1778257800 | 2564.4 | -20.15 | -0.78 | 2584.55 | 2584.55 | 2558.6 | 0 |
| 1778171400 | 2584.55 | -23.97 | -0.92 | 2608.52 | 2621.54 | 2583.94 | 0 |
| 1778085000 | 2608.52 | 65.21 | 2.56 | 2543.31 | 2621.51 | 2543.31 | 0 |
| 1777998600 | 2543.31 | -1.25 | -0.05 | 2501.77 | 2543.31 | 2500.52 | 0 |
| 1777653000 | 2544.56 | 0 | 0.00 | 2544.56 | 2544.56 | 2544.56 | 0 |
| 1777566600 | 2544.56 | 26.5 | 1.05 | 2518.06 | 2544.56 | 2490.37 | 0 |
| 1777480200 | 2518.06 | -7.7 | -0.30 | 2525.76 | 2531.63 | 2510.5 | 0 |
| 1777393800 | 2525.76 | -8.69 | -0.34 | 2534.45 | 2545.36 | 2517.58 | 0 |
| 1777307400 | 2534.45 | -8.93 | -0.35 | 2543.38 | 2562.4899 | 2531.15 | 0 |
| 1777048200 | 2543.38 | -8.74 | -0.34 | 2552.12 | 2560.35 | 2528.48 | 0 |
| 1776961800 | 2552.12 | -2.58 | -0.10 | 2554.7 | 2556.57 | 2530.7399 | 0 |
| 1776875400 | 2554.7 | -10.9 | -0.42 | 2565.6 | 2577.96 | 2552.07 | 0 |
| 1776789000 | 2565.6 | -21.26 | -0.82 | 2586.86 | 2600.29 | 2562.88 | 0 |
| 1776702600 | 2586.86 | -26.32 | -1.01 | 2613.18 | 2613.18 | 2578.37 | 0 |
| 1776443400 | 2613.18 | 46.36 | 1.81 | 2566.82 | 2618.93 | 2561.2199 | 0 |
| 1776357000 | 2566.82 | -3.72 | -0.14 | 2570.54 | 2582.37 | 2563.63 | 0 |
| 1776270600 | 2570.54 | -15.43 | -0.60 | 2585.9699 | 2585.9699 | 2568.86 | 0 |
| 1776184200 | 2585.9699 | 33.08 | 1.30 | 2552.89 | 2586.85 | 2552.89 | 0 |
| 1776097800 | 2552.89 | -7.7 | -0.30 | 2560.59 | 2560.59 | 2528.86 | 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
![Logo di ALICE [My Neighbor Alice] (ALICEBTC).](/cdn/crypto/logos/capi/original/ALICE_My_Neighbor_Alice.png){kind=small}
