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 | 4.6 | 1.67333575846 | 274.9 | 295.9 | 274.9 | 6152241 | 288.36536789 | DE |
| 4 | -1.1 | -0.392017106201 | 280.6 | 295.9 | 272.9 | 7596628 | 283.63297821 | DE |
| 12 | -27.8 | -9.04653433127 | 307.3 | 316.3 | 270 | 7459841 | 288.77729833 | DE |
| 26 | -35.5 | -11.2698412698 | 315 | 372.3 | 270 | 7134967 | 306.77364615 | DE |
| 52 | -10.8 | -3.72028935584 | 290.3 | 372.3 | 240.3 | 6417244 | 299.1408289 | DE |
| 156 | 46.4 | 19.9056199056 | 233.1 | 372.3 | 198.3 | 6524893 | 268.18150107 | DE |
| 260 | -87.2 | -23.7796563949 | 366.7 | 378 | 198.3 | 7048786 | 270.89874437 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782837000 | 283.2 | -4.7 | -1.63 | 289.89999 | 290.3 | 283.2 | 7311773 |
| 1782750600 | 287.89999 | -3.1 | -1.07 | 292 | 292 | 286.5 | 5149067 |
| 1782491400 | 291 | -2.2 | -0.75 | 292.39999 | 295.89999 | 287.2 | 4955191 |
| 1782405000 | 293.2 | 4.8 | 1.66 | 289.1 | 295.1 | 287.39999 | 5551444 |
| 1782318600 | 288.39999 | 12.9 | 4.68 | 274.89999 | 288.8 | 274.89999 | 7793730 |
| 1782232200 | 275.5 | -4.2 | -1.50 | 275.7 | 277 | 272.89999 | 5067577 |
| 1782145800 | 279.7 | 0 | 0.00 | 280.7 | 281 | 276.39999 | 7856306 |
| 1781886600 | 279.7 | -3.2 | -1.13 | 280.8 | 284.89999 | 279.7 | 14089703 |
| 1781800200 | 282.89999 | -6.7 | -2.31 | 286.7 | 287.1 | 280.8 | 13644975 |
| 1781713800 | 289.6 | 5.2 | 1.83 | 285 | 289.6 | 283.7 | 6346411 |
| 1781627400 | 284.39999 | -1.1 | -0.39 | 285.5 | 286 | 280.39999 | 4563032 |
| 1781541000 | 285.5 | -2.8 | -0.97 | 292.7 | 293.8 | 285.2 | 5709085 |
| 1781281800 | 288.3 | 5.3 | 1.87 | 289.6 | 290.2 | 284.7 | 8607390 |
| 1781195400 | 283 | 3.5 | 1.25 | 278.6 | 287.3 | 278.6 | 8044466 |
| 1781109000 | 279.5 | -1 | -0.36 | 281.89999 | 282.39999 | 276.7 | 5947464 |
| 1781022600 | 280.5 | 1.1 | 0.39 | 279.8 | 285.2 | 279.8 | 5639528 |
| 1780936200 | 279.39999 | -4.7 | -1.65 | 281.5 | 285.89999 | 279.39999 | 10501630 |
| 1780677000 | 284.1 | 1.9 | 0.67 | 283.1 | 287.39999 | 282.39999 | 11215006 |
| 1780590600 | 282.2 | -0.8 | -0.28 | 284.1 | 288.1 | 281.3 | 6080194 |
| 1780504200 | 283 | 0.8 | 0.28 | 280.6 | 286.39999 | 280.6 | 7858593 |
| 1780417800 | 282.2 | 6 | 2.17 | 278.8 | 286.39999 | 278.8 | 8024407 |
| 1780331400 | 276.2 | -11.3 | -3.93 | 286.7 | 287.6 | 276.2 | 10664371 |
| 1780072200 | 287.5 | -2.2 | -0.76 | 290.2 | 292.6 | 287.39999 | 23096319 |
| 1779985800 | 289.7 | -7.7 | -2.59 | 287.5 | 290 | 284.8 | 6449928 |
| 1779899400 | 297.39999 | 0.2 | 0.07 | 293.7 | 301.7 | 293.7 | 6022909 |
| 1779813000 | 297.2 | 5 | 1.71 | 304 | 316.3 | 297.2 | 10260756 |
| 1779467400 | 292.2 | -1.2 | -0.41 | 294.6 | 295.8 | 289.6 | 11498700 |
| 1779381000 | 293.39999 | 5.4 | 1.87 | 286.8 | 293.6 | 284.39999 | 11462839 |
| 1779294600 | 288 | 6.7 | 2.38 | 278.5 | 288.7 | 276.8 | 11546903 |
| 1779208200 | 281.3 | 4.7 | 1.70 | 277.8 | 283.3 | 276.3 | 6983439 |
| 1779121800 | 276.6 | 3.3 | 1.21 | 271.2 | 279.1 | 270 | 5888868 |
| 1778862600 | 273.3 | -11.9 | -4.17 | 282.2 | 282.3 | 270.2 | 5788691 |
| 1778776200 | 285.2 | 3.2 | 1.13 | 284.5 | 285.89999 | 283 | 5136988 |
| 1778689800 | 282 | 3.1 | 1.11 | 280.2 | 282 | 276.1 | 4958318 |
| 1778603400 | 278.89999 | -5.4 | -1.90 | 281.6 | 281.6 | 276.3 | 9587618 |
| 1778517000 | 284.3 | -4.1 | -1.42 | 288 | 288 | 282.7 | 5027772 |
| 1778257800 | 288.39999 | 0.7 | 0.24 | 284.89999 | 294.39999 | 283.6 | 7489680 |
| 1778171400 | 287.7 | -1.9 | -0.66 | 290.2 | 291.7 | 286.1 | 8146800 |
| 1778085000 | 289.6 | 8.6 | 3.06 | 281.2 | 294.7 | 277.6 | 6554288 |
| 1777998600 | 281 | -8 | -2.77 | 284.7 | 285.3 | 280.3 | 5784512 |
| 1777653000 | 289 | 2.6 | 0.91 | 286.39999 | 290.3 | 284.2 | 2777221 |
| 1777566600 | 286.39999 | 7 | 2.51 | 278 | 286.39999 | 277.7 | 5894888 |
| 1777480200 | 279.39999 | -7.3 | -2.55 | 286.3 | 286.6 | 278 | 5276203 |
| 1777393800 | 286.7 | -3.1 | -1.07 | 287.7 | 290.39999 | 285 | 3922913 |
| 1777307400 | 289.8 | -3.1 | -1.06 | 294.5 | 296.1 | 288.3 | 3630093 |
| 1777048200 | 292.89999 | 0.8 | 0.27 | 290.6 | 293 | 287.7 | 3266028 |
| 1776961800 | 292.1 | -3.2 | -1.08 | 301.2 | 301.2 | 290.2 | 7696209 |
| 1776875400 | 295.3 | -5.5 | -1.83 | 302.6 | 303.2 | 294.89999 | 7394440 |
| 1776789000 | 300.8 | -3.7 | -1.22 | 306.3 | 307.6 | 299.6 | 6615433 |
| 1776702600 | 304.5 | -8.7 | -2.78 | 310 | 310 | 303.8 | 3267744 |
| 1776443400 | 313.2 | 7.3 | 2.39 | 307 | 314 | 303.3 | 4249903 |
| 1776357000 | 305.89999 | 2.1 | 0.69 | 304.1 | 310.3 | 304.1 | 7986097 |
| 1776270600 | 303.8 | -0.4 | -0.13 | 304 | 307.1 | 302.3 | 3027965 |
| 1776184200 | 304.2 | -0.9 | -0.29 | 305.7 | 308.5 | 304 | 2895565 |
| 1776097800 | 305.1 | -3.1 | -1.01 | 306.6 | 308 | 302.7 | 6504451 |
| 1775838600 | 308.2 | 8.1 | 2.70 | 301.1 | 311.7 | 299.8 | 23601325 |
| 1775752200 | 300.1 | -2.7 | -0.89 | 301.39999 | 303.1 | 297.1 | 5624474 |
| 1775665800 | 302.8 | 19.4 | 6.85 | 307.3 | 310 | 299.1 | 6733164 |
| 1775579400 | 283.39999 | 0.5 | 0.18 | 284.1 | 287.3 | 280.5 | 4711013 |
| 1775147400 | 282.89999 | -5.8 | -2.01 | 284.89999 | 289.6 | 282.7 | 5258464 |
| 1775061000 | 288.7 | 4.9 | 1.73 | 289.5 | 289.8 | 282.6 | 7801015 |
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
