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 | -4.39 | -1.77108968411 | 247.87 | 252.93 | 238.2 | 867587 | 245.17064612 | SP |
| 4 | -9.31 | -3.68289884885 | 252.79 | 258.02 | 231.55 | 837177 | 244.7174309 | SP |
| 12 | 50.24 | 25.9987580211 | 193.24 | 261.01 | 191.26 | 942741 | 231.8982905 | SP |
| 26 | 41.48 | 20.5346534653 | 202 | 261.01 | 172.542 | 1385033 | 203.53398266 | SP |
| 52 | 72.52 | 42.4192793636 | 170.96 | 261.01 | 170.885 | 1171745 | 198.93443348 | SP |
| 156 | 134.63 | 123.683968764 | 108.85 | 261.01 | 100.84 | 940998 | 162.56056807 | SP |
| 260 | 143.48 | 143.48 | 100 | 261.01 | 69.49 | 812530 | 141.06264967 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 243.48 | -5.27 | -2.12 | 248.2 | 250.615 | 241.455 | 611257 |
| 1782945000 | 248.75 | -3.48 | -1.38 | 249.66 | 251.225 | 248.5 | 477308 |
| 1782858600 | 252.23 | 6.02 | 2.45 | 246.54 | 252.93 | 246.47 | 551005 |
| 1782772200 | 246.21 | 6.55 | 2.73 | 242.91 | 246.44 | 238.5 | 480338 |
| 1782513000 | 239.66 | -4.33 | -1.77 | 239.96 | 242.47 | 238.2 | 636733 |
| 1782426600 | 243.99 | 1.8 | 0.74 | 247.87 | 247.91 | 238.67 | 2192549 |
| 1782340200 | 242.19 | -1.18 | -0.48 | 243.89 | 245.58 | 239.21 | 601496 |
| 1782253800 | 243.37 | -9.91 | -3.91 | 243.965 | 247.29 | 242.94 | 485077 |
| 1782167400 | 253.28 | -0.29 | -0.11 | 255.06 | 256.38 | 251.92 | 630263 |
| 1781821800 | 253.57 | 7.18 | 2.91 | 251.97 | 254.37 | 250.25 | 572064 |
| 1781735400 | 246.39 | -1.68 | -0.68 | 250.73 | 251.44 | 245.84 | 815141 |
| 1781649000 | 248.07 | -5.9 | -2.32 | 253.24 | 254.28 | 248.07 | 556148 |
| 1781562600 | 253.97 | 9.14 | 3.73 | 251.6 | 254.49 | 251.21 | 824455 |
| 1781303400 | 244.83 | 1.48 | 0.61 | 243.58 | 246.63 | 241.3 | 1065452 |
| 1781217000 | 243.35 | 7.95 | 3.38 | 236.92 | 243.77 | 234.83 | 818975 |
| 1781130600 | 235.4 | -5.68 | -2.36 | 238.23 | 242.9801 | 234.98 | 1367892 |
| 1781044200 | 241.08 | -4.05 | -1.65 | 247.35 | 248.89 | 231.55 | 1942930 |
| 1780957800 | 245.13 | 3.88 | 1.61 | 246.38 | 248.21 | 244.21 | 420723 |
| 1780698600 | 241.25 | -15.17 | -5.92 | 251.36 | 251.45 | 240.47 | 1163327 |
| 1780612200 | 256.42 | -1.14 | -0.44 | 252.79 | 258.02 | 251.715 | 304492 |
| 1780525800 | 257.56 | -2.38 | -0.92 | 260.49 | 261.01 | 256.02999 | 953057 |
| 1780439400 | 259.94 | 1.97 | 0.76 | 258.29 | 260.11 | 256.94 | 432462 |
| 1780353000 | 257.97 | 5.05 | 2.00 | 253.76 | 259 | 253.43 | 764934 |
| 1780093800 | 252.92 | 3.39 | 1.36 | 251.95 | 254.27 | 251.32 | 874073 |
| 1780007400 | 249.53 | 3.2 | 1.30 | 246.78 | 250.07 | 245.7 | 908137 |
| 1779921000 | 246.33 | -1.09 | -0.44 | 248.31 | 248.4522 | 244.33 | 1108898 |
| 1779834600 | 247.42 | 5.65 | 2.34 | 245.19 | 248.2161 | 244.61 | 408330 |
| 1779489000 | 241.77 | 1.69 | 0.70 | 241.84 | 243.59 | 241.4 | 739817 |
| 1779402600 | 240.08 | 0.75 | 0.31 | 237.76 | 241.1899 | 237.31 | 1035715 |
| 1779316200 | 239.33 | 4.77 | 2.03 | 236.22 | 239.33 | 235.6 | 396994 |
| 1779229800 | 234.56 | -1.83 | -0.77 | 234.32 | 237.02 | 231.99 | 627062 |
| 1779143400 | 236.39 | -2.41 | -1.01 | 240.35 | 240.445 | 233.7501 | 2284970 |
| 1778884200 | 238.8 | -4.26 | -1.75 | 238.91 | 241.765 | 236.75 | 597192 |
| 1778797800 | 243.06 | 2.4 | 1.00 | 240.26 | 243.69 | 239.98 | 974079 |
| 1778711400 | 240.66 | 3.59 | 1.51 | 239.16 | 241.72 | 236.19 | 720451 |
| 1778625000 | 237.07 | -2.97 | -1.24 | 238 | 238.81 | 232.29 | 1237776 |
| 1778538600 | 240.04 | 1.4 | 0.59 | 238.5 | 241.055 | 238.2 | 948642 |
| 1778279400 | 238.64 | 6.38 | 2.75 | 234.05 | 238.68 | 233.77 | 2174366 |
| 1778193000 | 232.26 | 0.14 | 0.06 | 232.93 | 234.84 | 230.96 | 1562771 |
| 1778106600 | 232.12 | 6.94 | 3.08 | 228.67 | 232.28 | 227.84 | 1105824 |
| 1778020200 | 225.18 | 4.15 | 1.88 | 223.02 | 225.4819 | 222.79 | 988941 |
| 1777933800 | 221.03 | 0.02 | 0.01 | 221.87 | 222.105 | 219.31 | 923629 |
| 1777674600 | 221.01 | 2.9 | 1.33 | 219.29 | 221.575 | 219.06 | 1651512 |
| 1777588200 | 218.11 | 2.17 | 1.00 | 217.9 | 218.59 | 213.99 | 910378 |
| 1777501800 | 215.94 | 0.63 | 0.29 | 215.59 | 216.3099 | 214.32 | 741958 |
| 1777415400 | 215.31 | -3.11 | -1.42 | 214.44 | 216.09 | 213.36 | 717195 |
| 1777329000 | 218.42 | 1.25 | 0.58 | 217.18 | 218.47 | 215.79 | 1172824 |
| 1777069800 | 217.17 | 5.61 | 2.65 | 214.67 | 217.36 | 213.58 | 578137 |
| 1776983400 | 211.56 | -2.57 | -1.20 | 212.91 | 213.88 | 209.14 | 747972 |
| 1776897000 | 214.13 | 4.69 | 2.24 | 211.7 | 214.14 | 211.07 | 648719 |
| 1776810600 | 209.44 | -0.99 | -0.47 | 210.93 | 212.17 | 208.87 | 827500 |
| 1776724200 | 210.43 | 0.36 | 0.17 | 209.98 | 210.62 | 208.29 | 727184 |
| 1776465000 | 210.07 | 3.51 | 1.70 | 209.16 | 210.27 | 208.55 | 2069620 |
| 1776378600 | 206.56 | 1.33 | 0.65 | 206.23 | 207.25 | 204.32 | 1202865 |
| 1776292200 | 205.23 | 3.4 | 1.68 | 202.31 | 205.42 | 202.17 | 1178842 |
| 1776205800 | 201.83 | 3.89 | 1.97 | 199.74 | 201.86 | 199.33 | 795850 |
| 1776119400 | 197.94 | 3.67 | 1.89 | 193.9 | 198.07 | 193.64 | 965611 |
| 1775860200 | 194.27 | 0.63 | 0.33 | 194.36 | 195.52 | 193.655 | 686573 |
| 1775773800 | 193.64 | 0.54 | 0.28 | 193.24 | 193.81 | 191.26 | 1381728 |
| 1775687400 | 193.1 | 5.79 | 3.09 | 195.03 | 195.675 | 191.865 | 1572282 |
| 1775601000 | 187.31 | 0.76 | 0.41 | 185.88 | 187.38 | 182.82 | 1992535 |
| 1775514600 | 186.55 | 1.17 | 0.63 | 185.83 | 187.1 | 185.24 | 1420346 |
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
