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 | -2.51 | -1.60691421255 | 156.2 | 157.005 | 150.935 | 4532 | 154.14126398 | SP |
| 4 | -3.11 | -1.98341836735 | 156.8 | 161.39 | 150.8199 | 13571 | 154.38841241 | SP |
| 12 | 12.21 | 8.63019508058 | 141.48 | 161.39 | 141.48 | 8100 | 153.16426908 | SP |
| 26 | 12.21 | 8.63019508058 | 141.48 | 161.39 | 131.89 | 9759 | 146.92523491 | SP |
| 52 | 27.42 | 21.7153718223 | 126.27 | 161.39 | 126.11 | 9530 | 141.68038221 | SP |
| 156 | 53.51 | 53.4138550609 | 100.18 | 161.39 | 93.51 | 12129 | 118.2470977 | SP |
| 260 | 20.94 | 15.7740112994 | 132.75 | 161.39 | 83.1302 | 14430 | 114.0771991 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 153.69 | -0.95 | -0.61 | 155.57 | 156.63999 | 152.85 | 9615 |
| 1782945000 | 154.6408 | -2.33 | -1.48 | 155.58 | 156.31 | 154.6408 | 2384 |
| 1782858600 | 156.97 | 2.49 | 1.61 | 154.91 | 157.005 | 154.91 | 2897 |
| 1782772200 | 154.4833 | 1.85 | 1.21 | 152.87 | 154.4833 | 152.38999 | 5427 |
| 1782513000 | 152.63829 | -1.27 | -0.83 | 151.41 | 152.65 | 150.935 | 6661 |
| 1782426600 | 153.9087 | -0.62 | -0.40 | 156.19999 | 156.19999 | 153.84 | 5292 |
| 1782340200 | 154.53 | -0.56 | -0.36 | 153.57 | 155.41999 | 153.57 | 6210 |
| 1782253800 | 155.0935 | -5.61 | -3.49 | 154.82 | 156.01499 | 154.82 | 3001 |
| 1782167400 | 160.7056 | 0.41 | 0.26 | 161.19 | 161.38999 | 160.585 | 9205 |
| 1781821800 | 160.29159 | 3.76 | 2.40 | 158.99 | 160.29159 | 158.99 | 2373 |
| 1781735400 | 156.53299 | -0.51 | -0.32 | 158.28 | 158.66999 | 156.53299 | 3038 |
| 1781649000 | 157.043 | -2.35 | -1.47 | 158.36 | 158.36 | 157.043 | 1496 |
| 1781562600 | 159.3907 | 4.25 | 2.74 | 159.26 | 159.66 | 159.01 | 23661 |
| 1781303400 | 155.1414 | 1.09 | 0.71 | 154.91 | 155.6 | 154.55 | 75209 |
| 1781217000 | 154.0506 | 3.23 | 2.14 | 151.13 | 154.15 | 151.13 | 6074 |
| 1781130600 | 150.81989 | -2.3 | -1.50 | 151.94999 | 153 | 150.81989 | 3330 |
| 1781044200 | 153.1185 | 0.78 | 0.51 | 155.35 | 155.65 | 151.335 | 6815 |
| 1780957800 | 152.3417 | 0.7 | 0.46 | 153.38999 | 153.56 | 152.13 | 6870 |
| 1780698600 | 151.6424 | -6.5 | -4.11 | 154.79 | 154.79 | 151.03 | 84366 |
| 1780612200 | 158.145 | 0.46 | 0.29 | 156.8 | 158.3 | 156.66 | 3538 |
| 1780525800 | 157.68459 | -2.08 | -1.30 | 159.15 | 159.15 | 157.49 | 1320 |
| 1780439400 | 159.7654 | 2.27 | 1.44 | 159.04 | 160 | 158.52 | 3265 |
| 1780353000 | 157.49199 | 2.16 | 1.39 | 156.16999 | 158.275 | 155.79 | 8959 |
| 1780093800 | 155.33 | -0.43 | -0.28 | 156.04 | 156.16999 | 155.07 | 23969 |
| 1780007400 | 155.7649 | -0.33 | -0.21 | 154.41999 | 155.94999 | 154.41999 | 2384 |
| 1779921000 | 156.0959 | 0.36 | 0.23 | 156.65 | 156.65 | 155.64009 | 2254 |
| 1779834600 | 155.73339 | 4.05 | 2.67 | 154.88 | 155.73339 | 154.88 | 4774 |
| 1779489000 | 151.6848 | 0.88 | 0.58 | 151.65 | 152.34 | 151.65 | 1564 |
| 1779402600 | 150.8066 | 0.45 | 0.30 | 149.35 | 151.285 | 149.35 | 3370 |
| 1779316200 | 150.36 | 2.04 | 1.38 | 148.91999 | 150.54 | 148.8 | 6585 |
| 1779229800 | 148.3191 | -1.81 | -1.21 | 147.66999 | 149.33 | 147.66999 | 2928 |
| 1779143400 | 150.1316 | -0.31 | -0.21 | 151.44999 | 151.44999 | 149.745 | 3624 |
| 1778884200 | 150.44149 | -3.65 | -2.37 | 151.06 | 151.08 | 150.22 | 2628 |
| 1778797800 | 154.09 | -0.57 | -0.37 | 153.28 | 154.56 | 153.28 | 3188 |
| 1778711400 | 154.6565 | 2.38 | 1.56 | 152.82 | 154.83 | 152.35 | 1822 |
| 1778625000 | 152.28 | -2.85 | -1.84 | 152.83 | 152.85 | 151.25 | 27210 |
| 1778538600 | 155.13 | -0.05 | -0.03 | 155.5 | 155.5 | 154.93 | 7197 |
| 1778279400 | 155.1781 | 0.87 | 0.56 | 154.84 | 155.54 | 154.84 | 3269 |
| 1778193000 | 154.3115 | -1.34 | -0.86 | 155.88999 | 155.88999 | 154.3 | 3382 |
| 1778106600 | 155.6536 | 4.06 | 2.68 | 153.82 | 155.6536 | 153.5 | 10770 |
| 1778020200 | 151.59639 | 1.34 | 0.89 | 151.66 | 151.99 | 151.44 | 3395 |
| 1777933800 | 150.26 | -0.2 | -0.13 | 151.25 | 151.5 | 150.05 | 7119 |
| 1777674600 | 150.4572 | 0.05 | 0.03 | 150.37 | 151.5 | 150.37 | 9688 |
| 1777588200 | 150.4069 | 2.3 | 1.56 | 148.99 | 150.4069 | 148.9 | 1566 |
| 1777501800 | 148.10319 | 0.04 | 0.02 | 148.49 | 148.49 | 148.1 | 1220 |
| 1777415400 | 148.06809 | -1.3 | -0.87 | 147.88999 | 148.16999 | 147.5 | 13245 |
| 1777329000 | 149.37 | -0.43 | -0.28 | 150.11 | 150.11 | 148.65 | 8396 |
| 1777069800 | 149.7961 | 2.79 | 1.90 | 148.94999 | 150.16999 | 148.94999 | 4981 |
| 1776983400 | 147.0024 | -2.38 | -1.60 | 147.53 | 148.24 | 145.94 | 6621 |
| 1776897000 | 149.38659 | 2.58 | 1.76 | 148.41 | 149.38659 | 148.41 | 886 |
| 1776810600 | 146.81 | -1.55 | -1.05 | 148.22 | 148.22 | 146.81 | 2346 |
| 1776724200 | 148.363 | -0.59 | -0.40 | 148.18 | 148.435 | 147.88999 | 6600 |
| 1776465000 | 148.95689 | 2.62 | 1.79 | 148.78 | 149.63999 | 148.75 | 3005 |
| 1776378600 | 146.3417 | 0.12 | 0.09 | 146.54 | 146.71 | 146.11 | 8558 |
| 1776292200 | 146.2169 | -0.02 | -0.01 | 145.84 | 146.4 | 145.51 | 1827 |
| 1776205800 | 146.23679 | 2.26 | 1.57 | 145.19999 | 146.26 | 145.19999 | 1292 |
| 1776119400 | 143.9805 | 0.82 | 0.58 | 142.6 | 143.9805 | 142.55 | 1432 |
| 1775860200 | 143.1557 | 0.86 | 0.60 | 143.63 | 143.85 | 143.08 | 2955 |
| 1775773800 | 142.2962 | -0.1 | -0.07 | 141.47999 | 142.335 | 141.47999 | 2383 |
| 1775687400 | 142.3983 | 5.72 | 4.18 | 143.33 | 143.33 | 142.05009 | 6356 |
| 1775601000 | 136.68 | 0.37 | 0.27 | 135.83 | 137.5 | 135 | 47370 |
| 1775514600 | 136.3088 | 0.57 | 0.42 | 136.16999 | 136.93 | 135.87 | 4420 |
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
