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 | 26.3658 | 12.2511965057 | 215.21 | 243.39 | 211.5 | 7369 | 230.11513107 | SP |
| 4 | 8.7958 | 3.77858922588 | 232.78 | 276 | 211.5 | 9634 | 246.21202509 | SP |
| 12 | 83.2558 | 52.5870389085 | 158.32 | 276 | 139.1163 | 9289 | 214.06421764 | SP |
| 26 | 36.3258 | 17.698319123 | 205.25 | 276 | 139.1163 | 10421 | 196.53691645 | SP |
| 52 | 47.4558 | 24.4466309499 | 194.12 | 276 | 139.1163 | 11853 | 214.17049036 | SP |
| 156 | 164.4158 | 213.084240539 | 77.16 | 276 | 60.62 | 17307 | 160.31035824 | SP |
| 260 | 215.8458 | 838.887679751 | 25.73 | 276 | 2.6 | 44788 | 45.01335667 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 241.5758 | 13.7 | 6.01 | 233.57 | 241.5758 | 232.99 | 4453 |
| 1781735400 | 227.8754 | -5.71 | -2.44 | 235.9 | 235.9 | 227.8754 | 4315 |
| 1781649000 | 233.5858 | -8.32 | -3.44 | 243.39 | 243.39 | 232.83 | 4137 |
| 1781562600 | 241.9084 | 18.9 | 8.48 | 236.8 | 243.24 | 236.8 | 9220 |
| 1781303400 | 223.005 | -3.5 | -1.54 | 226.5 | 226.5 | 219.9813 | 12626 |
| 1781217000 | 226.5009 | 10.14 | 4.69 | 215.21 | 226.5009 | 211.5 | 6545 |
| 1781130600 | 216.359 | -9.23 | -4.09 | 219.89 | 222.71 | 216.359 | 7301 |
| 1781044200 | 225.5865 | -7 | -3.01 | 238.17 | 238.17 | 212.88 | 11339 |
| 1780957800 | 232.586 | 4.77 | 2.09 | 234.18 | 236.5 | 232.586 | 4572 |
| 1780698600 | 227.8192 | -25.77 | -10.16 | 244.19 | 245.66 | 225.3 | 15513 |
| 1780612200 | 253.593 | -11.51 | -4.34 | 251.14 | 255.7549 | 247.4901 | 8747 |
| 1780525800 | 265.10199 | -6.33 | -2.33 | 272.14 | 272.14 | 262.45999 | 33451 |
| 1780439400 | 271.4279 | -1.88 | -0.69 | 274.20999 | 274.48 | 268.64999 | 9483 |
| 1780353000 | 273.3044 | 7.28 | 2.74 | 270 | 276 | 270 | 10681 |
| 1780093800 | 266.02069 | 9.95 | 3.89 | 259.98 | 266.1 | 259.98 | 9694 |
| 1780007400 | 256.0684 | 5.36 | 2.14 | 250.31 | 256.58 | 250.31 | 6707 |
| 1779921000 | 250.7107 | 3.98 | 1.61 | 249.9 | 251.14 | 246.78 | 8596 |
| 1779834600 | 246.73 | 12.69 | 5.42 | 240 | 248 | 240 | 8211 |
| 1779489000 | 234.0411 | -2.35 | -0.99 | 236.42 | 237.6 | 234.0411 | 7033 |
| 1779402600 | 236.3865 | 3.55 | 1.53 | 232.78 | 237.61 | 232.67 | 4874 |
| 1779316200 | 232.833 | 6.06 | 2.67 | 230.115 | 232.95 | 229.76 | 7192 |
| 1779229800 | 226.7778 | -3.89 | -1.69 | 226.89 | 230.67 | 223.45 | 11781 |
| 1779143400 | 230.672 | -3.91 | -1.67 | 235.26 | 236.42 | 226.425 | 7902 |
| 1778884200 | 234.5784 | -8.9 | -3.65 | 235.01 | 239.8099 | 233.15 | 5526 |
| 1778797800 | 243.4767 | 3.41 | 1.42 | 238.95 | 245 | 238.95 | 3391 |
| 1778711400 | 240.0698 | 6.78 | 2.90 | 235.19 | 241.271 | 231.6635 | 7647 |
| 1778625000 | 233.2946 | -3.73 | -1.57 | 233.95 | 235.64 | 225.9867 | 10949 |
| 1778538600 | 237.0218 | 0.76 | 0.32 | 236.26 | 239.1 | 236.25 | 9759 |
| 1778279400 | 236.2665 | 11.51 | 5.12 | 227.3 | 236.2665 | 227.3 | 7750 |
| 1778193000 | 224.753 | -1.6 | -0.71 | 226.54 | 230.5 | 224.71 | 7109 |
| 1778106600 | 226.3532 | 7.07 | 3.22 | 221.16 | 226.4 | 220.42 | 13260 |
| 1778020200 | 219.2853 | 3.78 | 1.76 | 218.81 | 221.7113 | 218.81 | 7774 |
| 1777933800 | 215.5029 | 2.1 | 0.98 | 216.07 | 218.44 | 213.72 | 7033 |
| 1777674600 | 213.4076 | 5.03 | 2.41 | 211.25 | 215.6871 | 210.8048 | 7251 |
| 1777588200 | 208.3791 | 0.26 | 0.13 | 211.68 | 211.68 | 200.52 | 6918 |
| 1777501800 | 208.1187 | -0.31 | -0.15 | 208.48 | 208.62 | 206.37 | 9296 |
| 1777415400 | 208.4318 | -4.54 | -2.13 | 206.85 | 209.305 | 204.7 | 10816 |
| 1777329000 | 212.9746 | 2.77 | 1.32 | 209.69 | 212.9746 | 209.4701 | 6386 |
| 1777069800 | 210.2032 | 7.39 | 3.64 | 205.37 | 210.45557 | 204.1985 | 6798 |
| 1776983400 | 202.8127 | -7.04 | -3.35 | 207.23 | 207.9861 | 199.995 | 7558 |
| 1776897000 | 209.85 | 11.99 | 6.06 | 202.5 | 209.85 | 202.41 | 4810 |
| 1776810600 | 197.8565 | -2.62 | -1.31 | 201.9 | 201.9 | 197.8565 | 4866 |
| 1776724200 | 200.48 | -3.73 | -1.83 | 203.43 | 203.43 | 196.59 | 11001 |
| 1776465000 | 204.2122 | 0.71 | 0.35 | 203.38 | 205.632 | 202.4975 | 11315 |
| 1776378600 | 203.5051 | 1.06 | 0.52 | 203.78 | 204.1 | 200.85 | 13135 |
| 1776292200 | 202.4434 | 7.79 | 4.00 | 196.82 | 202.4434 | 196 | 19762 |
| 1776205800 | 194.65 | 11.48 | 6.27 | 186.38 | 194.65 | 186.38 | 13631 |
| 1776119400 | 183.17 | 4.48 | 2.51 | 177.94 | 183.17 | 176.8 | 6079 |
| 1775860200 | 178.6927 | 2.73 | 1.55 | 177.25 | 179.56 | 177.13 | 8311 |
| 1775773800 | 175.9638 | 3.8 | 2.21 | 173.12 | 175.9638 | 170.2 | 4746 |
| 1775687400 | 172.16 | 8.33 | 5.08 | 178.46 | 178.5 | 171.73 | 11851 |
| 1775601000 | 163.83 | 2.55 | 1.58 | 160.74 | 163.83 | 157.29499 | 4550 |
| 1775514600 | 161.28 | 1.91 | 1.20 | 160.8 | 163 | 160.6 | 8342 |
| 1775169000 | 159.37209 | 1.48 | 0.94 | 150.88 | 159.37209 | 150.315 | 12344 |
| 1775082600 | 157.88999 | 4.68 | 3.06 | 157.03 | 160.53 | 155 | 8024 |
| 1774996200 | 153.2081 | 13.02 | 9.29 | 144.44 | 153.34 | 144.44 | 15022 |
| 1774909800 | 140.19 | -3.58 | -2.49 | 146.44999 | 146.44999 | 139.1163 | 10014 |
| 1774650600 | 143.77 | -7.46 | -4.93 | 150 | 150 | 143.77 | 14015 |
| 1774564200 | 151.22999 | -10.24 | -6.34 | 158.32 | 158.32 | 151.22999 | 11536 |
| 1774477800 | 161.47 | 1.05 | 0.65 | 163.79 | 163.79 | 160.96879 | 6695 |
| 1774391400 | 160.41999 | -6.79 | -4.06 | 165.58 | 166.04 | 159.88999 | 46626 |
| 1774305000 | 167.21 | 5.08 | 3.13 | 167.76 | 170.59 | 166.3606 | 8567 |
| 1774045800 | 162.13 | -6.74 | -3.99 | 168.87 | 168.87 | 162 | 6909 |
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
