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 | 7.5764 | 5.3551031948 | 141.48 | 149.51 | 141.48 | 3022 | 147.30656166 | SP |
| 4 | 9.4364 | 6.75863056869 | 139.62 | 149.51 | 139.03 | 3037 | 143.93881058 | SP |
| 12 | 24.1664 | 19.3501481304 | 124.89 | 149.51 | 124.398 | 5531 | 136.99618782 | SP |
| 26 | 28.9164 | 24.0689195938 | 120.14 | 149.51 | 118.9233 | 6967 | 131.46487042 | SP |
| 52 | 43.5764 | 41.3124762988 | 105.48 | 149.51 | 103.54 | 6485 | 124.41901774 | SP |
| 156 | 54.5564 | 57.7316402116 | 94.5 | 149.51 | 81.43 | 7623 | 108.30087082 | SP |
| 260 | 54.9964 | 58.4694875611 | 94.06 | 149.51 | 75.99 | 14910 | 97.06880729 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 149.0564 | -0.37 | -0.25 | 149.51 | 149.51 | 147.35 | 3783 |
| 1782513000 | 149.43 | 2.93 | 2.00 | 146.47999 | 149.43 | 146.47999 | 5004 |
| 1782426600 | 146.4977 | 1.95 | 1.35 | 145.6 | 147.16 | 145.6 | 2346 |
| 1782340200 | 144.5524 | 1.81 | 1.27 | 142.93 | 144.665 | 142.93 | 1541 |
| 1782253800 | 142.7447 | -0.13 | -0.09 | 141.47999 | 143.1 | 141.47999 | 2434 |
| 1782167400 | 142.8758 | -1.44 | -1.00 | 144.11 | 144.11 | 142.665 | 3669 |
| 1781821800 | 144.3127 | 2.79 | 1.97 | 143.44999 | 144.57 | 143.44999 | 3572 |
| 1781735400 | 141.52109 | -2.67 | -1.85 | 144.41999 | 145.12 | 140.99 | 2463 |
| 1781649000 | 144.1935 | -0.9 | -0.62 | 145.6 | 145.99 | 144.1935 | 1788 |
| 1781562600 | 145.09809 | -1.25 | -0.86 | 148.03 | 148.03 | 145.09809 | 4177 |
| 1781303400 | 146.352 | 1.73 | 1.20 | 145.09 | 147.58 | 145.09 | 2016 |
| 1781217000 | 144.619 | 2.69 | 1.90 | 142.93 | 144.619 | 141.84 | 6358 |
| 1781130600 | 141.9255 | -0.05 | -0.04 | 140.69999 | 143.99 | 140.69999 | 4879 |
| 1781044200 | 141.9773 | 1.24 | 0.88 | 141.68 | 142 | 140.16 | 2417 |
| 1780957800 | 140.735 | 1.54 | 1.10 | 140.26 | 141.72999 | 140.26 | 2327 |
| 1780698600 | 139.1978 | -2.09 | -1.48 | 140.28 | 141.255 | 139.1978 | 1626 |
| 1780612200 | 141.2913 | 1.82 | 1.31 | 140.07 | 141.2913 | 140.07 | 892 |
| 1780525800 | 139.46969 | -1.47 | -1.04 | 140.34 | 140.34 | 139.03 | 3767 |
| 1780439400 | 140.9365 | 1.19 | 0.85 | 139.62 | 141.62 | 139.62 | 2639 |
| 1780353000 | 139.7424 | 1 | 0.72 | 138.16999 | 139.7424 | 138.02 | 1878 |
| 1780093800 | 138.7401 | -1.4 | -1.00 | 139.75 | 140.28 | 138.72999 | 6804 |
| 1780007400 | 140.1407 | 0.87 | 0.63 | 139.63999 | 140.1407 | 138.3 | 1339 |
| 1779921000 | 139.2662 | 1.77 | 1.29 | 137.5 | 140.005 | 137.5 | 6667 |
| 1779834600 | 137.4935 | 1.6 | 1.18 | 135.93 | 137.78 | 135.93 | 3369 |
| 1779489000 | 135.8888 | 1.9 | 1.42 | 134.02 | 135.8888 | 134.02 | 35387 |
| 1779402600 | 133.9867 | 1.04 | 0.78 | 132.22999 | 134.39288 | 131.03 | 7071 |
| 1779316200 | 132.9452 | 2.59 | 1.98 | 130.52 | 132.9452 | 130.52 | 4992 |
| 1779229800 | 130.3591 | -1.85 | -1.40 | 131.41 | 131.41 | 130.3591 | 2729 |
| 1779143400 | 132.214 | 0.92 | 0.70 | 131.05 | 133.405 | 131.05 | 3324 |
| 1778884200 | 131.2921 | -2.23 | -1.67 | 132.19 | 132.19 | 131.2921 | 2249 |
| 1778797800 | 133.5239 | 0.68 | 0.51 | 132.97999 | 134.57 | 132.97999 | 1396 |
| 1778711400 | 132.844 | -0.88 | -0.66 | 133.08 | 133.08 | 132.235 | 2434 |
| 1778625000 | 133.7289 | -1.75 | -1.29 | 135.43 | 135.43 | 132.895 | 3309 |
| 1778538600 | 135.48339 | -2.21 | -1.61 | 137.47 | 137.47 | 135.48339 | 2380 |
| 1778279400 | 137.695 | 1.09 | 0.80 | 136.78 | 137.965 | 136.33 | 4755 |
| 1778193000 | 136.6053 | -1.02 | -0.74 | 136.97 | 137.6 | 136.6053 | 2920 |
| 1778106600 | 137.6267 | 1.02 | 0.75 | 137.13999 | 138.51 | 137.13999 | 3470 |
| 1778020200 | 136.6068 | 1.37 | 1.01 | 135.55 | 137.05 | 135.19 | 6670 |
| 1777933800 | 135.23419 | -3.18 | -2.29 | 138.16999 | 138.33 | 135.23419 | 16119 |
| 1777674600 | 138.41 | 0.48 | 0.35 | 138.28 | 138.69999 | 137.595 | 18493 |
| 1777588200 | 137.93029 | 1.43 | 1.05 | 136.34 | 138.31 | 136.34 | 3863 |
| 1777501800 | 136.4965 | -1.39 | -1.01 | 137.97999 | 137.97999 | 136.235 | 17767 |
| 1777415400 | 137.8913 | -0.36 | -0.26 | 138.4 | 138.83 | 137.88999 | 1532 |
| 1777329000 | 138.2501 | 0.74 | 0.54 | 137.63999 | 138.5 | 137.63999 | 4469 |
| 1777069800 | 137.51 | 1.48 | 1.09 | 136.71 | 137.63999 | 136.695 | 6895 |
| 1776983400 | 136.0309 | -0.29 | -0.21 | 136.57 | 136.93 | 134.56 | 40192 |
| 1776897000 | 136.3188 | -0.04 | -0.03 | 137.71 | 137.71 | 136.13 | 4008 |
| 1776810600 | 136.3617 | -0.59 | -0.43 | 137.76 | 138.29 | 136.35 | 6771 |
| 1776724200 | 136.94919 | 1.5 | 1.11 | 134.77 | 137.34 | 134.77 | 2008 |
| 1776465000 | 135.4495 | 2.87 | 2.16 | 133.63 | 136.44999 | 133.63 | 5904 |
| 1776378600 | 132.58 | 1.08 | 0.82 | 131.76 | 132.58 | 131.76 | 3999 |
| 1776292200 | 131.4999 | -0.11 | -0.08 | 131.65 | 131.6899 | 131.32 | 4048 |
| 1776205800 | 131.6078 | 0.7 | 0.54 | 131.28 | 132.03 | 131.28 | 2928 |
| 1776119400 | 130.9056 | 1.91 | 1.48 | 128.63999 | 130.9056 | 128.41 | 2432 |
| 1775860200 | 128.991 | -0.61 | -0.47 | 129.76 | 129.8749 | 128.735 | 2422 |
| 1775773800 | 129.60499 | 1.49 | 1.17 | 127.7 | 129.9 | 127.7 | 10089 |
| 1775687400 | 128.11099 | 2.76 | 2.20 | 128.49 | 128.5 | 128.11099 | 1196 |
| 1775601000 | 125.3537 | -0.06 | -0.05 | 124.89 | 125.3537 | 124.398 | 4842 |
| 1775514600 | 125.416 | 0.31 | 0.24 | 124.68 | 125.47 | 123.98 | 2043 |
| 1775169000 | 125.11 | 0.61 | 0.49 | 122.99 | 125.11 | 122.605 | 3600 |
| 1775082600 | 124.4989 | 0.1 | 0.08 | 124.86 | 125.81 | 124.4989 | 3446 |
| 1774996200 | 124.4036 | 2.59 | 2.13 | 123.75 | 124.54 | 123 | 2902 |
| 1774909800 | 121.81 | -0.7 | -0.57 | 123.97 | 123.97 | 121.81 | 2116 |
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
