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 | 6.929 | 2.2832043285 | 303.477 | 322.191 | 301.909 | 0 | 0 | IX |
| 4 | 22.154 | 7.68563617945 | 288.252 | 322.191 | 275.506 | 0 | 0 | IX |
| 12 | 34.706 | 12.5883206384 | 275.7 | 322.191 | 269.1 | 0 | 0 | IX |
| 26 | 17.006 | 5.79618268575 | 293.4 | 329.9 | 269.1 | 0 | 0 | IX |
| 52 | 17.006 | 5.79618268575 | 293.4 | 329.9 | 269.1 | 0 | 0 | IX |
| 156 | 17.006 | 5.79618268575 | 293.4 | 329.9 | 269.1 | 0 | 0 | IX |
| 260 | 17.006 | 5.79618268575 | 293.4 | 329.9 | 269.1 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781195400 | 313.896 | 6.47 | 2.11 | 305.55 | 317.841 | 302.92 | 0 |
| 1781109000 | 307.422 | -1.82 | -0.59 | 314.402 | 318.043 | 307.422 | 0 |
| 1781022600 | 309.243 | 0 | 0.00 | 309.243 | 309.243 | 309.243 | 0 |
| 1780936200 | 309.243 | 5.36 | 1.76 | 303.274 | 311.519 | 301.909 | 0 |
| 1780677000 | 303.88099 | -1.32 | -0.43 | 303.47699 | 308.58499 | 301.959 | 0 |
| 1780590600 | 305.196 | 4.45 | 1.48 | 301.555 | 308.38299 | 298.62099 | 0 |
| 1780504200 | 300.745 | -7.54 | -2.44 | 305.904 | 306.815 | 300.442 | 0 |
| 1780417800 | 308.282 | 6.22 | 2.06 | 303.325 | 311.31599 | 303.224 | 0 |
| 1780331400 | 302.06 | 3.44 | 1.15 | 296.547 | 305.904 | 294.92899 | 0 |
| 1780072200 | 298.62099 | 1.57 | 0.53 | 298.317 | 304.89299 | 296.14299 | 0 |
| 1779985800 | 297.053 | 10.02 | 3.49 | 288.707 | 300.03699 | 287.342 | 0 |
| 1779899400 | 287.038 | -0.3 | -0.11 | 286.532 | 296.14299 | 285.015 | 0 |
| 1779813000 | 287.342 | -26.25 | -8.37 | 292.45 | 296.8 | 287.038 | 0 |
| 1779726600 | 313.592 | 8.55 | 2.80 | 308.231 | 313.64299 | 308.18 | 0 |
| 1779467400 | 305.044 | 3.39 | 1.12 | 305.348 | 308.079 | 302.313 | 0 |
| 1779381000 | 301.656 | 8.04 | 2.74 | 298.065 | 302.819 | 297.60899 | 0 |
| 1779294600 | 293.61399 | 3.69 | 1.27 | 286.33 | 296.244 | 285.976 | 0 |
| 1779208200 | 289.921 | 9.71 | 3.47 | 284.56 | 292.80399 | 283.75099 | 0 |
| 1779121800 | 280.20999 | -2.43 | -0.86 | 277.88299 | 282.688 | 275.50599 | 0 |
| 1778862600 | 282.63799 | -7.69 | -2.65 | 288.252 | 289.517 | 280.362 | 0 |
| 1778776200 | 290.326 | 3.9 | 1.36 | 287.595 | 291.843 | 287.544 | 0 |
| 1778689800 | 286.431 | 3.19 | 1.12 | 283.75099 | 286.583 | 278.086 | 0 |
| 1778603400 | 283.245 | -1.11 | -0.39 | 280.159 | 283.599 | 278.035 | 0 |
| 1778517000 | 284.357 | -8.5 | -2.90 | 290.781 | 290.781 | 281.677 | 0 |
| 1778257800 | 292.855 | 0.66 | 0.23 | 290.832 | 296.395 | 290.07299 | 0 |
| 1778171400 | 292.197 | 2.78 | 0.96 | 290.731 | 296.244 | 289.668 | 0 |
| 1778085000 | 289.415 | 6.63 | 2.34 | 282.53699 | 298.62099 | 282.132 | 0 |
| 1777998600 | 282.79 | -11.63 | -3.95 | 291.944 | 300.745 | 279.09699 | 0 |
| 1777912200 | 294.423 | 4.6 | 1.59 | 294.676 | 296.446 | 289.365 | 0 |
| 1777566600 | 289.82 | -3.79 | -1.29 | 289.82 | 297.053 | 288.151 | 0 |
| 1777480200 | 293.61399 | -5.92 | -1.98 | 295.687 | 295.788 | 290.933 | 0 |
| 1777393800 | 299.531 | 0 | 0.00 | 299.531 | 299.531 | 299.531 | 0 |
| 1777307400 | 299.531 | -3.49 | -1.15 | 303.173 | 303.426 | 299.531 | 0 |
| 1777048200 | 303.021 | -6.37 | -2.06 | 305.247 | 305.854 | 300.796 | 0 |
| 1776961800 | 309.394 | -2.28 | -0.73 | 308.534 | 310.861 | 305.348 | 0 |
| 1776875400 | 311.67 | -1.21 | -0.39 | 311.569 | 313.694 | 310.10199 | 0 |
| 1776789000 | 312.884 | -2.68 | -0.85 | 318.44799 | 320.016 | 312.884 | 0 |
| 1776702600 | 315.565 | -5.54 | -1.72 | 315.315 | 318.615 | 314.065 | 0 |
| 1776443400 | 321.1 | 16 | 5.24 | 305.35 | 321.8 | 305.35 | 0 |
| 1776357000 | 305.1 | 2.35 | 0.78 | 304.14999 | 309.39999 | 303.45 | 0 |
| 1776270600 | 302.75 | -2.6 | -0.85 | 305.8 | 306.64999 | 300.55 | 0 |
| 1776184200 | 305.35 | 6.2 | 2.07 | 302.14999 | 306.35 | 301.95 | 0 |
| 1776097800 | 299.14999 | -1.2 | -0.40 | 297.5 | 299.85 | 295.14999 | 0 |
| 1775838600 | 300.35 | 0 | 0.00 | 300.35 | 300.35 | 300.35 | 0 |
| 1775752200 | 300.35 | 13.6 | 4.74 | 298.95 | 301.05 | 295.75 | 0 |
| 1775665800 | 286.75 | 0 | 0.00 | 286.75 | 286.75 | 286.75 | 0 |
| 1775579400 | 286.75 | -8.75 | -2.96 | 294.55 | 297.55 | 285.7 | 0 |
| 1775147400 | 295.5 | -2.3 | -0.77 | 291 | 296.6 | 289.7 | 0 |
| 1775061000 | 297.8 | 8.8 | 3.04 | 298.6 | 301.39999 | 293.7 | 0 |
| 1774974600 | 289 | -0.9 | -0.31 | 287.6 | 290.35 | 284.6 | 0 |
| 1774888200 | 289.89999 | 11.6 | 4.17 | 276.1 | 290.6 | 275.6 | 0 |
| 1774632600 | 278.3 | -1.4 | -0.50 | 281.8 | 284.3 | 276.3 | 0 |
| 1774546200 | 279.7 | 3.3 | 1.19 | 276.2 | 283.7 | 274.6 | 0 |
| 1774459800 | 276.39999 | -2.9 | -1.04 | 280.7 | 283.6 | 274.5 | 0 |
| 1774373400 | 279.3 | -3.8 | -1.34 | 284.5 | 284.5 | 278.8 | 0 |
| 1774287000 | 283.1 | 9.3 | 3.40 | 270.6 | 287.7 | 269.1 | 0 |
| 1774027800 | 273.8 | -0.5 | -0.18 | 275.7 | 277.89999 | 272.8 | 0 |
| 1773941400 | 274.3 | -15.7 | -5.41 | 285.1 | 285.6 | 274 | 0 |
| 1773855000 | 290 | -2.7 | -0.92 | 292.8 | 294.7 | 288.5 | 0 |
| 1773768600 | 292.7 | 4.1 | 1.42 | 289.7 | 295.6 | 288.5 | 0 |
| 1773682200 | 288.6 | -0.6 | -0.21 | 290.7 | 290.89999 | 284.6 | 0 |
| 1773423000 | 289.2 | -3.4 | -1.16 | 288.8 | 292.8 | 288.39999 | 0 |
| 1773336600 | 292.6 | -2 | -0.68 | 292.6 | 295 | 290.2 | 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
