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 | -6.75 | -1.42630744849 | 473.25 | 487.8 | 465.5 | 63 | 478.30174051 | F |
| 4 | 21.5 | 4.83146067416 | 445 | 487.8 | 445 | 32 | 470.86228522 | F |
| 12 | 93.2 | 24.9665148674 | 373.3 | 500.5 | 371.7 | 61 | 443.15232959 | F |
| 26 | 156.6 | 50.5324298161 | 309.9 | 500.5 | 285 | 46 | 415.34805738 | F |
| 52 | 239.45 | 105.461352125 | 227.05 | 500.5 | 225.4 | 35 | 395.65169637 | F |
| 156 | 238.65 | 104.7399605 | 227.85 | 500.5 | 213.2 | 35 | 378.09726587 | F |
| 260 | 238.65 | 104.7399605 | 227.85 | 500.5 | 213.2 | 35 | 378.09726587 | F |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743199200 | 466.5 | 0.95 | 0.20 | 465.5 | 466.5 | 465.5 | 6 |
| 1743112800 | 465.55 | -12.95 | -2.71 | 465.55 | 465.55 | 465.55 | 3 |
| 1743026340 | 478.5 | -5.7 | -1.18 | 487.2 | 487.8 | 475.05 | 301 |
| 1742939760 | 484.2 | 5.7 | 1.19 | 484.2 | 487.5 | 481.4 | 1 |
| 1742853600 | 478.5 | 5.9 | 1.25 | 478.5 | 478.5 | 478.4 | 6 |
| 1742594400 | 472.6 | 0.4 | 0.08 | 473.25 | 475.85 | 469 | 5 |
| 1742508000 | 472.2 | -3.8 | -0.80 | 473 | 473.25 | 472 | 12 |
| 1742421600 | 476 | 13.05 | 2.82 | 474.05 | 476 | 474.05 | 4 |
| 1742335200 | 462.95 | 1.4 | 0.30 | 460.5 | 462.95 | 460.5 | 3 |
| 1742248800 | 461.55 | 8.8 | 1.94 | 452.5 | 464.15 | 451.5 | 180 |
| 1741989600 | 452.75 | -9.75 | -2.11 | 452.5 | 457.6 | 451.5 | 35 |
| 1741903200 | 462.5 | 1 | 0.22 | 462.5 | 462.5 | 462.5 | 1 |
| 1741816800 | 461.5 | -5.5 | -1.18 | 461.55 | 461.55 | 461.5 | 2 |
| 1741730400 | 467 | 10.95 | 2.40 | 470 | 470 | 466.3 | 7 |
| 1741644000 | 456.05 | -2.6 | -0.57 | 453.5 | 456.05 | 453.5 | 4 |
| 1741384800 | 458.65 | -2.35 | -0.51 | 458.65 | 458.65 | 458.65 | 2 |
| 1741298400 | 461 | -21.5 | -4.46 | 461.8 | 464.05 | 461 | 3 |
| 1741212000 | 482.5 | 37.5 | 8.43 | 483 | 483.5 | 482 | 12 |
| 1740780000 | 445 | 5.3 | 1.21 | 445 | 445 | 445 | 1 |
| 1740693600 | 439.7 | -0.3 | -0.07 | 439.7 | 439.7 | 439.7 | 1 |
| 1740607200 | 440 | -3.35 | -0.76 | 443.35 | 447.85 | 437 | 248 |
| 1740520800 | 443.35 | -11.15 | -2.45 | 443.35 | 443.35 | 443.35 | 1 |
| 1740434400 | 454.5 | -6 | -1.30 | 454 | 455.35 | 453.85 | 6 |
| 1740175200 | 460.5 | -0.5 | -0.11 | 463.9 | 466 | 458 | 257 |
| 1740088800 | 461 | -21 | -4.36 | 463.9 | 463.9 | 461 | 19 |
| 1740002400 | 482 | 2.5 | 0.52 | 480 | 482 | 480 | 4 |
| 1739916000 | 479.5 | 0.5 | 0.10 | 477 | 485.6 | 477 | 6 |
| 1739829600 | 479 | 1 | 0.21 | 475 | 479 | 475 | 96 |
| 1739570400 | 478 | -2.95 | -0.61 | 481.05 | 489.5 | 466.75 | 485 |
| 1739484000 | 480.95 | -10.9 | -2.22 | 481.05 | 481.05 | 479 | 9 |
| 1739397600 | 491.85 | 12.05 | 2.51 | 479.25 | 494 | 479.25 | 266 |
| 1739311200 | 479.8 | -19.9 | -3.98 | 479.25 | 479.8 | 479.25 | 2 |
| 1739224800 | 499.7 | 22.7 | 4.76 | 500.5 | 500.5 | 499 | 10 |
| 1738965600 | 477 | 7.5 | 1.60 | 477 | 477 | 476.75 | 4 |
| 1738879200 | 469.5 | 7.2 | 1.56 | 469.95 | 471 | 469.5 | 5 |
| 1738792800 | 462.3 | 10.3 | 2.28 | 463.2 | 465.1 | 462.3 | 6 |
| 1738706400 | 452 | 8 | 1.80 | 445.5 | 452 | 444.15 | 283 |
| 1738620000 | 444 | 4 | 0.91 | 440 | 450 | 439.6 | 100 |
| 1738360800 | 440 | 5.55 | 1.28 | 440 | 440 | 440 | 1 |
| 1738274400 | 434.45 | 10.95 | 2.59 | 436 | 436 | 434.45 | 2 |
| 1738188000 | 423.5 | 7.45 | 1.79 | 423.5 | 423.5 | 423.5 | 2 |
| 1738101600 | 416.05 | 7.15 | 1.75 | 408.3 | 416.65 | 408.3 | 80 |
| 1738015200 | 408.9 | 4.5 | 1.11 | 406.1 | 409.15 | 403.75 | 18 |
| 1737756000 | 404.4 | 0.9 | 0.22 | 401 | 406.8 | 401 | 33 |
| 1737669600 | 403.5 | 6.4 | 1.61 | 403 | 405.15 | 395.4 | 184 |
| 1737583200 | 397.1 | 13.6 | 3.55 | 390.55 | 398.55 | 390.55 | 81 |
| 1737496800 | 383.5 | 3.5 | 0.92 | 386.45 | 391.5 | 382.5 | 331 |
| 1737410400 | 380 | 0 | 0.00 | 380 | 380 | 380 | 0 |
| 1737151200 | 380 | -1.7 | -0.45 | 388 | 388 | 380 | 29 |
| 1737064800 | 381.7 | -4.65 | -1.20 | 384.1 | 385 | 381.7 | 46 |
| 1736978400 | 386.35 | 10.65 | 2.83 | 381.6 | 386.35 | 381.15 | 62 |
| 1736892000 | 375.7 | -3.3 | -0.87 | 379 | 384.2 | 374.9 | 140 |
| 1736805600 | 379 | 0.5 | 0.13 | 379 | 379 | 379 | 1 |
| 1736546400 | 378.5 | 6 | 1.61 | 374.7 | 380.5 | 374.7 | 16 |
| 1736460000 | 372.5 | -0.6 | -0.16 | 373.1 | 374.25 | 371.7 | 8 |
| 1736373600 | 373.1 | -4.7 | -1.24 | 373.1 | 373.1 | 373.1 | 1 |
| 1736287200 | 377.8 | 2.8 | 0.75 | 378.5 | 378.5 | 377.75 | 3 |
| 1736200800 | 375 | 1.2 | 0.32 | 379.5 | 380 | 373.95 | 16 |
| 1735941600 | 373.8 | 0.8 | 0.21 | 373.3 | 376.75 | 373 | 33 |
| 1735855200 | 373 | -2.1 | -0.56 | 372.9 | 373 | 372.9 | 2 |
| 1735595760 | 375.1 | 0.8 | 0.21 | 374.3 | 376.95 | 372 | 30 |
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
Caratteristiche principali
Premium
