Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.84 | 1.6073670992 | 238.9 | 244.9 | 238.78 | 249235 | 242.50267979 | SP |
| 4 | 7.51 | 3.19261998895 | 235.23 | 244.9 | 233.52 | 309551 | 238.57396297 | SP |
| 12 | 18.1 | 8.05733618234 | 224.64 | 244.9 | 223.73 | 295948 | 233.82934355 | SP |
| 26 | 30.2 | 14.2090900536 | 212.54 | 244.9 | 210.9 | 351001 | 227.35441374 | SP |
| 52 | 48.29 | 24.8341475958 | 194.45 | 244.9 | 193 | 352054 | 216.62278382 | SP |
| 156 | 77.54 | 46.9370460048 | 165.2 | 244.9 | 148.75 | 437740 | 192.50567634 | SP |
| 260 | 68.05 | 38.9547197893 | 174.69 | 244.9 | 142.4801 | 478977 | 180.22173385 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 242.74 | -0.25 | -0.10 | 242.57 | 244.97 | 242.09 | 361010 |
| 1782858600 | 242.99 | 0 | 0.00 | 242.73 | 243.56 | 241.795 | 361254 |
| 1782772200 | 242.99 | 0.22 | 0.09 | 243 | 243 | 241 | 290740 |
| 1782513000 | 242.77 | 0.32 | 0.13 | 240.62 | 243.03 | 240.62 | 219366 |
| 1782426600 | 242.45 | 1.95 | 0.81 | 241.86 | 244.3 | 241.36 | 191928 |
| 1782340200 | 240.5 | 1.93 | 0.81 | 238.9 | 241.75 | 238.78 | 182885 |
| 1782253800 | 238.57 | -0.26 | -0.11 | 237.08 | 239.69 | 237 | 236876 |
| 1782167400 | 238.83 | 0.43 | 0.18 | 238.55 | 239.86 | 238.5201 | 279781 |
| 1781821800 | 238.4 | 1.47 | 0.62 | 238.52 | 239.25 | 237.81 | 196600 |
| 1781735400 | 236.93 | -3.58 | -1.49 | 240.61 | 241.82 | 236.33 | 331779 |
| 1781649000 | 240.51 | -0.59 | -0.24 | 241.75 | 243 | 240.3 | 250110 |
| 1781562600 | 241.1 | -0.22 | -0.09 | 243.29 | 244 | 240.72 | 301715 |
| 1781303400 | 241.32 | 2.09 | 0.87 | 240.14 | 242.39 | 239.49 | 224201 |
| 1781217000 | 239.23 | 4.77 | 2.03 | 236.26 | 239.51 | 235.21 | 396781 |
| 1781130600 | 234.46 | -3.07 | -1.29 | 237.05 | 238.9 | 234.41 | 274763 |
| 1781044200 | 237.53 | 2.84 | 1.21 | 236.5 | 239.34 | 233.6 | 814383 |
| 1780957800 | 234.69 | 0.37 | 0.16 | 235.36 | 236.21 | 234.54 | 282084 |
| 1780698600 | 234.32 | -2.61 | -1.10 | 236 | 236.685 | 233.52 | 331395 |
| 1780612200 | 236.93 | 1.78 | 0.76 | 235.99 | 237.57 | 235.99 | 238316 |
| 1780525800 | 235.15 | -0.92 | -0.39 | 235.23 | 236.0799 | 234.66 | 476517 |
| 1780439400 | 236.07 | 2.02 | 0.86 | 233.97 | 236.46 | 233.69 | 763819 |
| 1780353000 | 234.05 | -0.78 | -0.33 | 233.47 | 234.66 | 232.72258 | 386630 |
| 1780093800 | 234.83 | -0.73 | -0.31 | 235.07 | 235.905 | 234.52 | 273009 |
| 1780007400 | 235.56 | 0.41 | 0.17 | 235.12 | 236.2399 | 233.59 | 403008 |
| 1779921000 | 235.15 | -0.14 | -0.06 | 235.72 | 236.905 | 234.84 | 397105 |
| 1779834600 | 235.29 | 2.62 | 1.13 | 233.9 | 235.49 | 233.43 | 357172 |
| 1779489000 | 232.67 | 1.9 | 0.82 | 231.73 | 233.07 | 231.1801 | 306381 |
| 1779402600 | 230.77 | 0.87 | 0.38 | 228.84 | 231.29 | 227.267 | 235512 |
| 1779316200 | 229.9 | 3.82 | 1.69 | 227 | 230.07 | 225.3286 | 242658 |
| 1779229800 | 226.08 | -2.31 | -1.01 | 227.62 | 227.62 | 225.36 | 225149 |
| 1779143400 | 228.39 | 1.1 | 0.48 | 228.07 | 229.92 | 227.34 | 281103 |
| 1778884200 | 227.29 | -3.66 | -1.58 | 229.6 | 229.79 | 227.16 | 247431 |
| 1778797800 | 230.95 | 0.93 | 0.40 | 231.16 | 232.4699 | 230.4 | 265346 |
| 1778711400 | 230.02 | -1.13 | -0.49 | 231.13 | 231.14 | 229.265 | 256760 |
| 1778625000 | 231.15 | -0.97 | -0.42 | 232.23 | 232.32 | 228.955 | 286719 |
| 1778538600 | 232.12 | -1.45 | -0.62 | 234.21 | 234.97 | 231.9301 | 297300 |
| 1778279400 | 233.57 | 1.11 | 0.48 | 233.9 | 234.38 | 232.39 | 243570 |
| 1778193000 | 232.46 | -2.72 | -1.16 | 235.67 | 235.67 | 232.21 | 340368 |
| 1778106600 | 235.18 | 3.05 | 1.31 | 234.17 | 235.68 | 233.8829 | 236025 |
| 1778020200 | 232.13 | 2.48 | 1.08 | 230.52 | 232.65 | 229.97 | 227174 |
| 1777933800 | 229.65 | -2.12 | -0.91 | 230.97 | 232.2193 | 228.9099 | 340515 |
| 1777674600 | 231.77 | -0.65 | -0.28 | 232.94 | 233.045 | 231.3032 | 308074 |
| 1777588200 | 232.42 | 3.44 | 1.50 | 229.45 | 232.8022 | 229.36 | 211845 |
| 1777501800 | 228.98 | -1.67 | -0.72 | 230.7 | 231.33 | 228.2 | 194387 |
| 1777415400 | 230.65 | -0.97 | -0.42 | 231.92 | 232.99 | 229.851 | 277991 |
| 1777329000 | 231.62 | 0.73 | 0.32 | 231.11 | 233.2599 | 230.915 | 419635 |
| 1777069800 | 230.89 | -0.57 | -0.25 | 231.7 | 232.01 | 230.16 | 240627 |
| 1776983400 | 231.46 | 0.1 | 0.04 | 231.53 | 232.33 | 229.05 | 219501 |
| 1776897000 | 231.36 | -0.62 | -0.27 | 234.15 | 234.3 | 230.7601 | 227213 |
| 1776810600 | 231.98 | -1.3 | -0.56 | 233.78 | 235.215 | 231.605 | 241590 |
| 1776724200 | 233.28 | 1.04 | 0.45 | 231.41 | 233.52 | 231.01 | 198248 |
| 1776465000 | 232.24 | 3.98 | 1.74 | 229.94 | 233.81 | 229.93 | 290113 |
| 1776378600 | 228.26 | 0.96 | 0.42 | 227.42 | 228.94 | 227.12 | 229066 |
| 1776292200 | 227.3 | -0.62 | -0.27 | 227.63 | 228.2399 | 226.54 | 281095 |
| 1776205800 | 227.92 | 0.85 | 0.37 | 227.37 | 228.5297 | 226.3 | 250699 |
| 1776119400 | 227.07 | 2.29 | 1.02 | 224.08 | 227.17 | 223.73 | 276567 |
| 1775860200 | 224.78 | -1.29 | -0.57 | 226.25 | 227 | 224.48 | 254269 |
| 1775773800 | 226.07 | 0.71 | 0.32 | 224.35 | 226.88 | 224.18 | 213403 |
| 1775687400 | 225.36 | 5.69 | 2.59 | 224.64 | 226.22 | 223.99 | 336407 |
| 1775601000 | 219.67 | 0.27 | 0.12 | 218.65 | 220.61 | 218.485 | 280557 |
| 1775514600 | 219.4 | 0.82 | 0.38 | 218.19 | 219.63 | 217.32 | 361178 |
| 1775169000 | 218.58 | 0.44 | 0.20 | 215.53 | 220.25 | 215.0001 | 368683 |
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
