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 | 1.75 | 0.796976045177 | 219.58 | 223.59 | 218.81 | 959422 | 221.1285952 | SP |
| 4 | 8.84 | 4.16019577392 | 212.49 | 223.59 | 208.415 | 742893 | 216.82023987 | SP |
| 12 | 24.09 | 12.2135469479 | 197.24 | 223.59 | 197.24 | 754377 | 210.75712184 | SP |
| 26 | 38.9 | 21.3232472729 | 182.43 | 223.59 | 180.57 | 793964 | 200.95837402 | SP |
| 52 | 59.78 | 37.0040235221 | 161.55 | 223.59 | 155.5385 | 802704 | 186.93898107 | SP |
| 156 | 80.68 | 57.3622467117 | 140.65 | 223.59 | 124.97 | 1059024 | 160.84771308 | SP |
| 260 | 53.76 | 32.082114937 | 167.57 | 223.59 | 124.97 | 1239947 | 155.77546061 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 221.71 | 0.51 | 0.23 | 221.45 | 223.59 | 220.9095 | 597882 |
| 1782858600 | 221.2 | -0.08 | -0.04 | 220.85 | 221.88 | 220.02 | 1290775 |
| 1782772200 | 221.28 | -0.15 | -0.07 | 221.28 | 221.56 | 219.32 | 760597 |
| 1782513000 | 221.43 | 1.32 | 0.60 | 219.06 | 221.9391 | 219.03 | 1237015 |
| 1782426600 | 220.11 | 1.52 | 0.70 | 219.58 | 221.32 | 218.81 | 910842 |
| 1782340200 | 218.59 | 1.04 | 0.48 | 217.63 | 219.905 | 217.125 | 634640 |
| 1782253800 | 217.55 | -0.44 | -0.20 | 215.2 | 218.6658 | 215.2 | 499458 |
| 1782167400 | 217.99 | 1.12 | 0.52 | 217.79 | 219.045 | 217.47 | 729927 |
| 1781821800 | 216.87 | 3.18 | 1.49 | 216.57 | 217.1 | 214.86 | 810415 |
| 1781735400 | 213.69 | -2.51 | -1.16 | 216.22 | 218.27 | 212.98 | 859769 |
| 1781649000 | 216.2 | -1.1 | -0.51 | 217.8 | 219.505 | 215.86 | 576651 |
| 1781562600 | 217.3 | -1.03 | -0.47 | 219.7 | 220.35 | 216.9 | 470962 |
| 1781303400 | 218.33 | 2.52 | 1.17 | 216.6 | 219.765 | 216.23 | 526615 |
| 1781217000 | 215.81 | 4.89 | 2.32 | 212.52 | 216.09 | 211.96 | 564431 |
| 1781130600 | 210.92 | -1.25 | -0.59 | 212.32 | 214.71 | 210.805 | 763559 |
| 1781044200 | 212.17 | 0.92 | 0.44 | 213.11 | 215.66 | 208.415 | 973393 |
| 1780957800 | 211.25 | 1.81 | 0.86 | 212.05 | 212.88 | 210.94 | 426647 |
| 1780698600 | 209.44 | -5.6 | -2.60 | 213.42 | 213.66 | 208.71 | 1143906 |
| 1780612200 | 215.04 | 2.85 | 1.34 | 212.49 | 215.565 | 212.19 | 337486 |
| 1780525800 | 212.19 | -2.81 | -1.31 | 214.01 | 214.01 | 212.0276 | 584036 |
| 1780439400 | 215 | 2.26 | 1.06 | 212.74 | 215.425 | 212.74 | 748366 |
| 1780353000 | 212.74 | -1.13 | -0.53 | 212.46 | 213.6 | 210.975 | 1379889 |
| 1780093800 | 213.87 | -1.49 | -0.69 | 214.85 | 214.85 | 213.235 | 806164 |
| 1780007400 | 215.36 | 0.54 | 0.25 | 214.55 | 215.645 | 212.9 | 701511 |
| 1779921000 | 214.82 | 0.13 | 0.06 | 214.57 | 215.7 | 214.3 | 679187 |
| 1779834600 | 214.69 | 3.38 | 1.60 | 213.2 | 214.81 | 213.15 | 494695 |
| 1779489000 | 211.31 | 1.52 | 0.72 | 210.88 | 212 | 210.13 | 448391 |
| 1779402600 | 209.79 | 1.15 | 0.55 | 207.53 | 210.57 | 206.54 | 1235311 |
| 1779316200 | 208.64 | 4.41 | 2.16 | 205.27 | 208.85 | 204.625 | 626996 |
| 1779229800 | 204.23 | -1.85 | -0.90 | 205.08 | 205.48 | 202.81 | 777730 |
| 1779143400 | 206.08 | 0.11 | 0.05 | 206.72 | 207.715 | 205.1 | 892871 |
| 1778884200 | 205.97 | -4.01 | -1.91 | 207.56 | 207.88 | 205.44 | 608467 |
| 1778797800 | 209.98 | 0.74 | 0.35 | 210.05 | 211.225 | 209.3 | 929437 |
| 1778711400 | 209.24 | -0.4 | -0.19 | 209.58 | 209.65 | 208.255 | 354498 |
| 1778625000 | 209.64 | -1.56 | -0.74 | 210.43 | 210.43 | 206.625 | 647126 |
| 1778538600 | 211.2 | -0.43 | -0.20 | 212.43 | 212.835 | 210.97 | 653593 |
| 1778279400 | 211.63 | 1.53 | 0.73 | 210.57 | 212.25 | 210.24 | 341228 |
| 1778193000 | 210.1 | -2.66 | -1.25 | 212.54 | 213.19 | 209.59 | 611101 |
| 1778106600 | 212.76 | 3.15 | 1.50 | 211.8 | 212.9 | 211.25 | 738568 |
| 1778020200 | 209.61 | 3.05 | 1.48 | 207.44 | 210.04 | 207.44 | 780332 |
| 1777933800 | 206.56 | -1.67 | -0.80 | 207.4 | 208.63 | 205.45 | 823983 |
| 1777674600 | 208.23 | 0.48 | 0.23 | 208.39 | 208.895 | 206.7012 | 727525 |
| 1777588200 | 207.75 | 3.61 | 1.77 | 204.49 | 208.13 | 204.45 | 977449 |
| 1777501800 | 204.14 | -2.72 | -1.31 | 206.43 | 206.43 | 203.1 | 797669 |
| 1777415400 | 206.86 | -0.94 | -0.45 | 207.14 | 208.345 | 206.18 | 760680 |
| 1777329000 | 207.8 | 0.84 | 0.41 | 207.2 | 208.61 | 207.2 | 347762 |
| 1777069800 | 206.96 | 0.41 | 0.20 | 207.04 | 207.82 | 205.68 | 839979 |
| 1776983400 | 206.55 | 0.32 | 0.16 | 206.43 | 207.62 | 204.29 | 631579 |
| 1776897000 | 206.23 | 0.86 | 0.42 | 207.17 | 207.72 | 205.495 | 599688 |
| 1776810600 | 205.37 | -2.22 | -1.07 | 208.03 | 208.8 | 204.77 | 1343925 |
| 1776724200 | 207.59 | 1.14 | 0.55 | 205.6 | 207.87 | 205.6 | 1193983 |
| 1776465000 | 206.45 | 4.19 | 2.07 | 204.29 | 208.075 | 204.22 | 733398 |
| 1776378600 | 202.26 | 0.33 | 0.16 | 201.86 | 202.595 | 201.26 | 837568 |
| 1776292200 | 201.93 | -0.16 | -0.08 | 202.01 | 202.05 | 201.08 | 535104 |
| 1776205800 | 202.09 | 1.24 | 0.62 | 201.72 | 202.62 | 200.82 | 622214 |
| 1776119400 | 200.85 | 1.51 | 0.76 | 198.63 | 201.05 | 198.19 | 1536368 |
| 1775860200 | 199.34 | -0.37 | -0.19 | 199.97 | 200.2399 | 198.6 | 432376 |
| 1775773800 | 199.71 | 1.28 | 0.65 | 197.24 | 200.43 | 197.24 | 858162 |
| 1775687400 | 198.43 | 4.97 | 2.57 | 198.2 | 199.37 | 196.99 | 1091604 |
| 1775601000 | 193.46 | 0.57 | 0.30 | 192.06 | 193.92 | 191.44 | 542191 |
| 1775514600 | 192.89 | 0.7 | 0.36 | 191.87 | 193.3 | 191.335 | 683469 |
| 1775169000 | 192.19 | 1.43 | 0.75 | 188.14 | 192.56 | 187.72 | 2946547 |
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
