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 | -1.9 | -0.648685558211 | 292.9 | 295.7 | 285.4 | 13853362 | 290.31690821 | DE |
| 4 | 11.5 | 4.114490161 | 279.5 | 295.7 | 278.3 | 15784006 | 286.17674616 | DE |
| 12 | 22.65 | 8.44046953605 | 268.35 | 295.7 | 243.3 | 24695315 | 266.80612025 | DE |
| 26 | 25 | 9.3984962406 | 266 | 295.7 | 229.2 | 25691648 | 260.4047366 | DE |
| 52 | 38.3 | 15.1563118322 | 252.7 | 295.7 | 229.2 | 21993667 | 254.47277821 | DE |
| 156 | 71.2 | 32.3930846224 | 219.8 | 295.7 | 203.2 | 19250911 | 241.85033892 | DE |
| 260 | 26.4 | 9.97732426304 | 264.6 | 309.9 | 201.5 | 17847406 | 246.79604222 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 291 | 0.9 | 0.31 | 290.1 | 292 | 289 | 8505227 |
| 1783614600 | 290.1 | 3.1 | 1.08 | 289 | 290.8 | 287.3 | 12991147 |
| 1783528200 | 287 | -6.1 | -2.08 | 293 | 293.1 | 285.39999 | 23502632 |
| 1783441800 | 293.1 | 0 | 0.00 | 294 | 295.7 | 292.6 | 13845165 |
| 1783355400 | 293.1 | 1 | 0.34 | 293 | 293.89999 | 290.8 | 8491474 |
| 1783096200 | 292.1 | 0.7 | 0.24 | 292.89999 | 293.1 | 290 | 10436391 |
| 1783009800 | 291.39999 | 5 | 1.75 | 286.5 | 291.8 | 286.5 | 15974874 |
| 1782923400 | 286.39999 | 0.4 | 0.14 | 285.1 | 287.1 | 283.7 | 19009793 |
| 1782837000 | 286 | 1.7 | 0.60 | 287.2 | 288.89999 | 285 | 12818144 |
| 1782750600 | 284.3 | -2.6 | -0.91 | 286.8 | 287.1 | 284.3 | 11836598 |
| 1782491400 | 286.89999 | -0.3 | -0.10 | 286.5 | 287.89999 | 284.5 | 10993281 |
| 1782405000 | 287.2 | 1.1 | 0.38 | 285.6 | 288.89999 | 285.6 | 10358746 |
| 1782318600 | 286.1 | 0.1 | 0.03 | 285.2 | 286.7 | 284 | 16297308 |
| 1782232200 | 286 | -2.3 | -0.80 | 286 | 287.8 | 285 | 12938876 |
| 1782145800 | 288.3 | 5.1 | 1.80 | 283.8 | 289.7 | 283.7 | 18643517 |
| 1781886600 | 283.2 | -2 | -0.70 | 283.7 | 284.2 | 280.8 | 34631567 |
| 1781800200 | 285.2 | 0.2 | 0.07 | 285 | 285.7 | 283 | 12169300 |
| 1781713800 | 285 | 3.2 | 1.14 | 282.39999 | 285 | 281.5 | 13295528 |
| 1781627400 | 281.8 | 0.2 | 0.07 | 282 | 283.2 | 280.7 | 13484983 |
| 1781541000 | 281.6 | 0.9 | 0.32 | 283.39999 | 284.2 | 280.1 | 28808264 |
| 1781281800 | 280.7 | 4.4 | 1.59 | 279.5 | 280.8 | 278.3 | 15168290 |
| 1781195400 | 276.3 | 3.1 | 1.13 | 272.2 | 279 | 272.1 | 30728975 |
| 1781109000 | 273.2 | 3.3 | 1.22 | 271.7 | 273.2 | 269.1 | 15012470 |
| 1781022600 | 269.89999 | -0.3 | -0.11 | 271.2 | 274.1 | 269.89999 | 15643513 |
| 1780936200 | 270.2 | 1 | 0.37 | 269.3 | 272.39999 | 268.89999 | 22577359 |
| 1780677000 | 269.2 | -3 | -1.10 | 271.6 | 273.1 | 269.2 | 37237398 |
| 1780590600 | 272.2 | 4 | 1.49 | 268.3 | 272.2 | 268.1 | 19812869 |
| 1780504200 | 268.2 | -1.6 | -0.59 | 270.39999 | 270.39999 | 266.3 | 19233346 |
| 1780417800 | 269.8 | 3.3 | 1.24 | 267.89999 | 271.1 | 267.7 | 10369813 |
| 1780331400 | 266.5 | -4.9 | -1.81 | 270 | 270.39999 | 265.7 | 18296594 |
| 1780072200 | 271.39999 | 1.8 | 0.67 | 270.2 | 271.39999 | 268 | 52269849 |
| 1779985800 | 269.6 | -2.4 | -0.88 | 270.5 | 272 | 268.6 | 17076991 |
| 1779899400 | 272 | 0.6 | 0.22 | 271.7 | 274.3 | 271.6 | 16837689 |
| 1779813000 | 271.39999 | 0.5 | 0.18 | 272 | 273.89999 | 270.7 | 17863212 |
| 1779467400 | 270.89999 | 3.6 | 1.35 | 268.2 | 270.89999 | 267.3 | 19191415 |
| 1779381000 | 267.3 | 0.2 | 0.07 | 266.6 | 269.3 | 265.8 | 20283680 |
| 1779294600 | 267.1 | 2.7 | 1.02 | 264.2 | 269.2 | 262.5 | 25636471 |
| 1779208200 | 264.39999 | 0.1 | 0.04 | 265.5 | 268 | 262.89999 | 28267770 |
| 1779121800 | 264.3 | -0.5 | -0.19 | 264.1 | 266 | 260.5 | 19219914 |
| 1778862600 | 264.8 | 1 | 0.38 | 262 | 265.5 | 258.3 | 47928535 |
| 1778776200 | 263.8 | 15.3 | 6.16 | 258.8 | 265.7 | 257.39999 | 85001610 |
| 1778689800 | 248.5 | 3.4 | 1.39 | 247.5 | 249 | 245.9 | 26243276 |
| 1778603400 | 245.1 | -5.2 | -2.08 | 247.2 | 247.5 | 243.3 | 33770428 |
| 1778517000 | 250.3 | -1.05 | -0.42 | 251 | 252.1 | 248.2 | 27121414 |
| 1778257800 | 251.35 | -0.05 | -0.02 | 250 | 254.7 | 248.5 | 23824451 |
| 1778171400 | 251.4 | -0.65 | -0.26 | 253 | 253.75 | 251.4 | 22174614 |
| 1778085000 | 252.05 | 5.85 | 2.38 | 249.8 | 254.4 | 249.65 | 36541940 |
| 1777998600 | 246.2 | -8.7 | -3.41 | 251.15 | 251.9 | 245 | 41311900 |
| 1777653000 | 254.9 | 3.2 | 1.27 | 251 | 256.64999 | 251 | 22224047 |
| 1777566600 | 251.7 | 3.85 | 1.55 | 246.9 | 252.2 | 246.5 | 43428168 |
| 1777480200 | 247.85 | -4.1 | -1.63 | 252.3 | 253.15 | 247.5 | 39626303 |
| 1777393800 | 251.95 | 0.7 | 0.28 | 251.2 | 253.15 | 250.5 | 21251355 |
| 1777307400 | 251.25 | -0.85 | -0.34 | 252.35 | 253.25 | 249.1 | 27099135 |
| 1777048200 | 252.1 | -1.55 | -0.61 | 251.75 | 253.9 | 250.45 | 28939004 |
| 1776961800 | 253.65 | -14.95 | -5.57 | 252.1 | 255.9 | 250.5 | 61177483 |
| 1776875400 | 268.6 | -2.15 | -0.79 | 271 | 273.39999 | 268.6 | 37050260 |
| 1776789000 | 270.75 | 0.65 | 0.24 | 271.95 | 274.25 | 270.35 | 25863309 |
| 1776702600 | 270.1 | -2.1 | -0.77 | 270.2 | 271.39999 | 268.35 | 26398231 |
| 1776443400 | 272.2 | 4.5 | 1.68 | 268.35 | 273.39999 | 267.6 | 34113386 |
| 1776357000 | 267.7 | 2.65 | 1.00 | 265.85 | 269.5 | 265.85 | 24776532 |
| 1776270600 | 265.05 | -0.6 | -0.23 | 265.85 | 266.55 | 264.39999 | 20484069 |
| 1776184200 | 265.64999 | 6.25 | 2.41 | 260.95 | 265.8 | 260.55 | 53397686 |
| 1776097800 | 259.39999 | -0.15 | -0.06 | 258.3 | 260.3 | 257.39999 | 20872690 |
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
