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 | 20.05 | 6.69896424992 | 299.3 | 323.3 | 298.35 | 546413 | 307.20499927 | DE |
| 4 | 44.35 | 16.1272727273 | 275 | 323.3 | 272.3 | 685923 | 295.64472009 | DE |
| 12 | 48.55 | 17.9283604136 | 270.8 | 323.3 | 269 | 597193 | 293.85585555 | DE |
| 26 | 5.35 | 1.70382165605 | 314 | 330.2 | 269 | 588845 | 299.07211724 | DE |
| 52 | -83.95 | -20.8157698983 | 403.3 | 447.5 | 269 | 513460 | 332.25987471 | DE |
| 156 | 39.15 | 13.9721627409 | 280.2 | 492.8 | 268.2 | 385288 | 355.29404203 | DE |
| 260 | 150.35 | 88.9644970414 | 169 | 492.8 | 161.4 | 364156 | 299.70588925 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781279700 | 306.85 | -3.45 | -1.11 | 316.14999 | 318.5 | 305.1 | 598140 |
| 1781193300 | 310.3 | 6.4 | 2.11 | 302.5 | 314.35 | 299.39999 | 626053 |
| 1781106900 | 303.89999 | -4.65 | -1.51 | 309.95 | 314.45 | 303.89999 | 509651 |
| 1781020500 | 308.55 | 2.85 | 0.93 | 305.3 | 314 | 304.3 | 512781 |
| 1780934100 | 305.7 | 5.3 | 1.76 | 299.3 | 307.95 | 298.35 | 485442 |
| 1780674900 | 300.39999 | -1.3 | -0.43 | 300.64999 | 305.1 | 298.45 | 351982 |
| 1780588500 | 301.7 | 4.4 | 1.48 | 297.5 | 305.14999 | 295.2 | 483972 |
| 1780502100 | 297.3 | -7.45 | -2.44 | 303.6 | 303.89999 | 297 | 501326 |
| 1780415700 | 304.75 | 6.15 | 2.06 | 300.39999 | 307.89999 | 299.39999 | 666014 |
| 1780329300 | 298.6 | 3.4 | 1.15 | 293.1 | 302.45 | 291.39999 | 784126 |
| 1780070100 | 295.2 | 1.55 | 0.53 | 294.5 | 301.5 | 292.7 | 1157651 |
| 1779983700 | 293.64999 | 9.9 | 3.49 | 284.55 | 296.8 | 284.05 | 900973 |
| 1779897300 | 283.75 | -0.3 | -0.11 | 283 | 292.75 | 281.5 | 1208484 |
| 1779810900 | 284.05 | -25.95 | -8.37 | 290 | 293.55 | 283.55 | 1892781 |
| 1779724500 | 310 | 8.45 | 2.80 | 304.39999 | 310.25 | 303.85 | 318078 |
| 1779465300 | 301.55 | 3.35 | 1.12 | 301.5 | 304.6 | 298.85 | 542108 |
| 1779378900 | 298.2 | 7.95 | 2.74 | 294.8 | 299.45 | 294.1 | 681485 |
| 1779292500 | 290.25 | 3.65 | 1.27 | 283.3 | 293.1 | 282.39999 | 490555 |
| 1779206100 | 286.6 | 9.6 | 3.47 | 280 | 289.5 | 279.64999 | 535802 |
| 1779119700 | 277 | -2.4 | -0.86 | 275 | 279.45 | 272.3 | 471047 |
| 1778860500 | 279.39999 | -7.6 | -2.65 | 284.89999 | 286.35 | 277.1 | 433659 |
| 1778774100 | 287 | 3.85 | 1.36 | 285.2 | 288.55 | 283.7 | 384999 |
| 1778687700 | 283.14999 | 3.15 | 1.12 | 281.1 | 283.55 | 274.89999 | 519853 |
| 1778601300 | 280 | -1.1 | -0.39 | 276.55 | 280.35 | 274.8 | 511292 |
| 1778514900 | 281.1 | -8.4 | -2.90 | 287.5 | 288.2 | 278.39999 | 829035 |
| 1778255700 | 289.5 | 0.65 | 0.23 | 287.1 | 293 | 286.75 | 446033 |
| 1778169300 | 288.85 | 2.75 | 0.96 | 288.39999 | 292.89999 | 286.3 | 672948 |
| 1778082900 | 286.1 | 6.55 | 2.34 | 279 | 295.25 | 278.725 | 1103375 |
| 1777996500 | 279.55 | -11.5 | -3.95 | 288.75 | 297.35 | 275.85 | 1209259 |
| 1777910100 | 291.05 | -2.3 | -0.78 | 293.35 | 293.35 | 286 | 580910 |
| 1777564500 | 293.35 | 3.1 | 1.07 | 286.2 | 293.7 | 284.64999 | 476042 |
| 1777478100 | 290.25 | -1.2 | -0.41 | 292.6 | 292.64999 | 287.6 | 275955 |
| 1777391700 | 291.45 | -4.65 | -1.57 | 295.7 | 296.64999 | 291.35 | 319843 |
| 1777305300 | 296.1 | -3.45 | -1.15 | 299.5 | 300.05 | 296.1 | 320015 |
| 1777046100 | 299.55 | -6.3 | -2.06 | 300.75 | 302.45 | 297.35 | 349130 |
| 1776959700 | 305.85 | -2.25 | -0.73 | 304.25 | 307.5 | 301.85 | 354672 |
| 1776873300 | 308.1 | -1.2 | -0.39 | 308 | 310.2 | 306.5 | 323406 |
| 1776786900 | 309.3 | -2.65 | -0.85 | 314.5 | 316.39999 | 309.3 | 343339 |
| 1776700500 | 311.95 | -9.15 | -2.85 | 311.5 | 315 | 310.45 | 586783 |
| 1776441300 | 321.1 | 16 | 5.24 | 305.3 | 321.85 | 304.6 | 922762 |
| 1776354900 | 305.1 | 2.35 | 0.78 | 304 | 309.39999 | 303.39999 | 494131 |
| 1776268500 | 302.75 | -2.6 | -0.85 | 305.35 | 306.85 | 300.5 | 477294 |
| 1776182100 | 305.35 | 6.2 | 2.07 | 302 | 306.35 | 301.75 | 500553 |
| 1776095700 | 299.14999 | -1.2 | -0.40 | 296.75 | 299.85 | 295.14999 | 372323 |
| 1775836500 | 300.35 | 0 | 0.00 | 300.35 | 300.35 | 300.35 | 0 |
| 1775750100 | 300.35 | -2.2 | -0.73 | 298.25 | 301.1 | 295.75 | 506642 |
| 1775663700 | 302.55 | 15.8 | 5.51 | 308.25 | 310.7 | 301.55 | 991595 |
| 1775577300 | 286.75 | -8.75 | -2.96 | 294.5 | 297.6 | 285.7 | 504633 |
| 1775145300 | 295.5 | -2.3 | -0.77 | 291.5 | 296.6 | 289.5 | 391528 |
| 1775058900 | 297.8 | 8.8 | 3.04 | 298.39999 | 301.5 | 293.5 | 688289 |
| 1774972500 | 289 | -0.9 | -0.31 | 289 | 290.39999 | 284.5 | 583002 |
| 1774886100 | 289.89999 | 11.6 | 4.17 | 276.39999 | 290.8 | 275.6 | 877501 |
| 1774630500 | 278.3 | -1.4 | -0.50 | 281.7 | 284.3 | 276.3 | 349929 |
| 1774544100 | 279.7 | 3.3 | 1.19 | 276.39999 | 283.8 | 274.6 | 405369 |
| 1774457700 | 276.39999 | -2.9 | -1.04 | 280.3 | 283.7 | 274.39999 | 474466 |
| 1774371300 | 279.3 | -3.8 | -1.34 | 284 | 284.7 | 278.8 | 480223 |
| 1774284900 | 283.1 | 9.3 | 3.40 | 270.8 | 289.7 | 269 | 889997 |
| 1774025700 | 273.8 | -0.5 | -0.18 | 274.1 | 277.89999 | 272.8 | 1073617 |
| 1773939300 | 274.3 | -15.7 | -5.41 | 285 | 285.7 | 273.89999 | 776740 |
| 1773852900 | 290 | -2.7 | -0.92 | 292.8 | 294.7 | 288.39999 | 423481 |
| 1773766500 | 292.7 | 4.1 | 1.42 | 289.89999 | 295.6 | 288.3 | 411649 |
| 1773680100 | 288.6 | -0.6 | -0.21 | 290.39999 | 291 | 284.5 | 345626 |
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
