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 | -9.48 | -3.8648130784 | 245.29 | 260.2 | 223.12 | 0 | 0 | IX |
| 4 | -43.89 | -15.6918126564 | 279.7 | 328.21 | 223.12 | 0 | 0 | IX |
| 12 | 96.12 | 68.809506765 | 139.69 | 328.21 | 139.69 | 0 | 0 | IX |
| 26 | 155.53 | 193.734429497 | 80.28 | 328.21 | 75.68 | 0 | 0 | IX |
| 52 | 155.53 | 193.734429497 | 80.28 | 328.21 | 75.68 | 0 | 0 | IX |
| 156 | 155.53 | 193.734429497 | 80.28 | 328.21 | 75.68 | 0 | 0 | IX |
| 260 | 155.53 | 193.734429497 | 80.28 | 328.21 | 75.68 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 237.19 | -9.99 | -4.04 | 243.27 | 243.27 | 232.325 | 0 |
| 1783614600 | 247.18 | 13.9 | 5.96 | 231.71 | 251.52 | 231.71 | 0 |
| 1783528200 | 233.28 | 0 | 0.00 | 233.28 | 233.28 | 233.28 | 0 |
| 1783441800 | 233.28 | -21.93 | -8.59 | 249.27 | 249.27 | 223.12 | 0 |
| 1783355400 | 255.21 | 9.92 | 4.04 | 245.29 | 260.2 | 245.29 | 0 |
| 1783096200 | 245.29 | -1.52 | -0.62 | 245.29 | 245.29 | 245.29 | 0 |
| 1783009800 | 246.81 | -32.19 | -11.54 | 272.05 | 274.49 | 246.81 | 0 |
| 1782923400 | 279 | -13.81 | -4.72 | 297.89 | 297.89 | 274.72 | 0 |
| 1782837000 | 292.81 | 23.02 | 8.53 | 277.75 | 299.58999 | 277.205 | 0 |
| 1782750600 | 269.79 | 0.68 | 0.25 | 266.77 | 274.79 | 250.8 | 0 |
| 1782491400 | 269.11 | -9.78 | -3.51 | 281.26 | 281.26 | 262.39999 | 0 |
| 1782405000 | 278.885 | 7.05 | 2.59 | 276.7 | 292.01 | 263.89999 | 0 |
| 1782318600 | 271.83999 | -11.46 | -4.05 | 279.04 | 280.11 | 264.8 | 0 |
| 1782232200 | 283.3 | -20.83 | -6.85 | 307.86 | 307.86 | 278.67 | 0 |
| 1782145800 | 304.13 | -6.45 | -2.08 | 310.58 | 312.94 | 298.19 | 0 |
| 1781886600 | 310.58 | -15.59 | -4.78 | 310.58 | 310.58 | 310.58 | 0 |
| 1781800200 | 326.17 | 30.48 | 10.31 | 289.54 | 328.20999 | 289.54 | 0 |
| 1781713800 | 295.69 | 2.43 | 0.83 | 278.67 | 296.195 | 278.67 | 0 |
| 1781627400 | 293.26 | -6.64 | -2.22 | 308.88 | 316.535 | 289.58499 | 0 |
| 1781541000 | 299.90499 | 15.98 | 5.63 | 279.7 | 301.83 | 279.7 | 0 |
| 1781281800 | 283.925 | 16.66 | 6.23 | 280.70999 | 287.62 | 268.20999 | 0 |
| 1781195400 | 267.27 | 10.96 | 4.28 | 252.59 | 269.55 | 252.59 | 0 |
| 1781109000 | 256.31 | 7.8 | 3.14 | 266.88 | 272.24 | 253.315 | 0 |
| 1781022600 | 248.515 | -50.49 | -16.88 | 288.85 | 299.76 | 245.86 | 0 |
| 1780936200 | 299 | 12.18 | 4.25 | 263.47 | 304.81 | 263.47 | 0 |
| 1780677000 | 286.82 | -27.3 | -8.69 | 316.43 | 316.43 | 284.2 | 0 |
| 1780590600 | 314.12 | 6.78 | 2.21 | 301.64999 | 315.27 | 277.89 | 0 |
| 1780504200 | 307.33999 | 27.69 | 9.90 | 290.79 | 322.88 | 290.79 | 0 |
| 1780417800 | 279.64999 | 62.57 | 28.82 | 219.43 | 284.77 | 219.43 | 0 |
| 1780331400 | 217.08 | 14.61 | 7.22 | 205 | 220 | 196.9 | 0 |
| 1780072200 | 202.47 | 0.23 | 0.11 | 204.83 | 208.68 | 199.34 | 0 |
| 1779985800 | 202.24 | 1.38 | 0.69 | 198.7 | 205.7 | 194.9 | 0 |
| 1779899400 | 200.86 | -4.59 | -2.23 | 208.26 | 216.85 | 196.25 | 0 |
| 1779813000 | 205.45 | 9.12 | 4.65 | 196.33 | 217 | 196.33 | 0 |
| 1779726600 | 196.33 | -0.08 | -0.04 | 196.33 | 196.33 | 196.33 | 0 |
| 1779467400 | 196.41 | 4.72 | 2.46 | 190.69 | 198.05 | 190.69 | 0 |
| 1779381000 | 191.69 | 7.51 | 4.08 | 186.8 | 194.425 | 186.8 | 0 |
| 1779294600 | 184.18 | 5.4 | 3.02 | 176.27 | 193.28 | 176.27 | 0 |
| 1779208200 | 178.78 | 13.11 | 7.91 | 168.93 | 178.78 | 164.3 | 0 |
| 1779121800 | 165.66999 | -13.7 | -7.64 | 176.89 | 182.4 | 165.621 | 0 |
| 1778862600 | 179.365 | 7.79 | 4.54 | 182.58 | 182.58 | 173.772 | 0 |
| 1778776200 | 171.58 | 0 | 0.00 | 171.58 | 171.58 | 171.58 | 0 |
| 1778689800 | 171.58 | 0 | 0.00 | 171.58 | 171.58 | 171.58 | 0 |
| 1778603400 | 171.58 | 0 | 0.00 | 171.58 | 171.58 | 171.58 | 0 |
| 1778517000 | 171.58 | 5.6 | 3.37 | 170.13 | 174.08 | 162.53 | 0 |
| 1778257800 | 165.97999 | 3.65 | 2.25 | 160.01 | 167.3 | 160.01 | 0 |
| 1778171400 | 162.33 | -7.18 | -4.23 | 172.15 | 172.15 | 161.245 | 0 |
| 1778085000 | 169.505 | -1.34 | -0.78 | 168.75 | 175.64 | 165.41 | 0 |
| 1777998600 | 170.845 | 7.38 | 4.51 | 163.66 | 172.12 | 163.66 | 0 |
| 1777912200 | 163.465 | -1.2 | -0.73 | 165.15 | 166.57 | 162.43 | 0 |
| 1777566600 | 164.66 | 11.34 | 7.40 | 156.57 | 165.61 | 156.52 | 0 |
| 1777480200 | 153.32 | 1.35 | 0.89 | 153.22999 | 157.07 | 151.38 | 0 |
| 1777393800 | 151.97 | -4.68 | -2.99 | 158.21 | 158.21 | 147.425 | 0 |
| 1777307400 | 156.65 | -7.13 | -4.35 | 164.31 | 164.31 | 151.22999 | 0 |
| 1777048200 | 163.775 | 8.76 | 5.65 | 165.56 | 170.56 | 158.52 | 0 |
| 1776961800 | 155.02 | 0 | 0.00 | 155.02 | 155.02 | 155.02 | 0 |
| 1776875400 | 155.02 | 2.26 | 1.48 | 151.31 | 155.87 | 151.211 | 0 |
| 1776789000 | 152.76499 | 7.04 | 4.83 | 147.84 | 154.88 | 147.84 | 0 |
| 1776702600 | 145.725 | 6.75 | 4.86 | 139.69 | 148.365 | 139.69 | 0 |
| 1776443400 | 138.975 | 4.51 | 3.36 | 133.37 | 139.47 | 133.28 | 0 |
| 1776357000 | 134.46 | -0.17 | -0.13 | 134.6 | 134.665 | 128.52 | 0 |
| 1776270600 | 134.63 | 1.79 | 1.35 | 133.83 | 138.13 | 133.065 | 0 |
| 1776184200 | 132.84 | 1.72 | 1.31 | 131.3 | 136.725 | 130.935 | 0 |
| 1776097800 | 131.12 | 2.86 | 2.23 | 128.49 | 133.04 | 128.49 | 0 |
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
