Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5205 | 0.516965864273 | 294.12 | 302.07 | 291.7 | 54098512 | 297.49224039 | CS |
| 4 | -13.9195 | -4.49654348107 | 309.56 | 317.4 | 287.38 | 54124650 | 302.933905 | CS |
| 12 | 45.6205 | 18.2467402608 | 250.02 | 317.4 | 245.51 | 47584164 | 286.28069209 | CS |
| 26 | 22.8305 | 8.3686448444 | 272.81 | 317.4 | 243.42 | 46618626 | 273.17131814 | CS |
| 52 | 94.0155 | 46.6288902666 | 201.625 | 317.4 | 198.96 | 49496203 | 256.51073405 | CS |
| 156 | 111.9205 | 60.9190616155 | 183.72 | 317.4 | 164.075 | 54069210 | 218.24651686 | CS |
| 260 | 163.5105 | 123.749716189 | 132.13 | 317.4 | 124.17 | 64982974 | 186.34295929 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 297.01 | -1 | -0.34 | 297.31 | 302.42 | 296.76 | 45038051 |
| 1781822100 | 298.01 | 2.06 | 0.70 | 298.11 | 300.57 | 295.62 | 87618701 |
| 1781735700 | 295.95 | -3.29 | -1.10 | 300.845 | 302.07 | 294.36 | 42865312 |
| 1781649300 | 299.24 | 2.82 | 0.95 | 295.245 | 300.48 | 293.97 | 40021064 |
| 1781562900 | 296.42 | 5.29 | 1.82 | 294.12 | 297.77999 | 291.7 | 45888971 |
| 1781303700 | 291.13 | -4.5 | -1.52 | 296.02999 | 297.14 | 289.62 | 39117884 |
| 1781217300 | 295.63 | 4.05 | 1.39 | 293.72 | 297 | 289.58999 | 42672987 |
| 1781130900 | 291.58 | 1.03 | 0.35 | 290.74 | 294.75 | 287.38 | 52929450 |
| 1781044500 | 290.55 | -10.99 | -3.64 | 300.27499 | 300.75 | 287.77999 | 70247678 |
| 1780958100 | 301.54 | -5.8 | -1.89 | 308.73899 | 317.39999 | 301.17 | 78068039 |
| 1780698900 | 307.33999 | -3.89 | -1.25 | 312.86 | 315.17 | 307.14999 | 66237954 |
| 1780612500 | 311.23 | 0.97 | 0.31 | 313.23 | 313.54 | 309.64999 | 44978965 |
| 1780526100 | 310.26 | -4.94 | -1.57 | 314.175 | 316.94 | 308.85 | 51330127 |
| 1780439700 | 315.2 | 8.89 | 2.90 | 307.39999 | 315.45 | 306.685 | 44737523 |
| 1780353300 | 306.31 | -5.75 | -1.84 | 309.625 | 310.94 | 305.02 | 48941815 |
| 1780094100 | 312.06 | -0.45 | -0.14 | 311.77499 | 315 | 309.52999 | 70186438 |
| 1780007700 | 312.51 | 1.66 | 0.53 | 310.68 | 312.8 | 309.57 | 49256180 |
| 1779921300 | 310.85 | 2.52 | 0.82 | 308.33 | 313.26 | 308.3 | 50969257 |
| 1779834900 | 308.33 | -0.49 | -0.16 | 309.56 | 311.82 | 307.67 | 48175352 |
| 1779489300 | 308.82 | 3.83 | 1.26 | 306.12 | 311.39999 | 305.83999 | 43829340 |
| 1779402900 | 304.99 | 2.74 | 0.91 | 301.055 | 305.54 | 300.39999 | 43075555 |
| 1779316500 | 302.25 | 3.28 | 1.10 | 298.18 | 302.8 | 298.08 | 38358351 |
| 1779230100 | 298.97 | 1.13 | 0.38 | 296.97 | 300.51 | 296.35 | 42386374 |
| 1779143700 | 297.83999 | -2.39 | -0.80 | 300.24 | 300.66 | 294.91 | 34666001 |
| 1778884500 | 300.23 | 2.02 | 0.68 | 297.89999 | 303.2 | 296.52 | 54902647 |
| 1778798100 | 298.20999 | -0.66 | -0.22 | 299.82 | 300.45 | 295.38 | 35594947 |
| 1778711700 | 298.87 | 4.07 | 1.38 | 293.5 | 300.92 | 293.5 | 52806710 |
| 1778625300 | 294.8 | 2.12 | 0.72 | 292.56 | 295.27 | 292.16 | 45871824 |
| 1778538900 | 292.68 | -0.64 | -0.22 | 291.979 | 293.88 | 290.23 | 42433859 |
| 1778279700 | 293.32 | 5.88 | 2.05 | 290.01 | 294.76 | 290 | 52852169 |
| 1778193300 | 287.44 | -0.07 | -0.02 | 289.27 | 292.13 | 285.77999 | 45344737 |
| 1778106900 | 287.51 | 3.33 | 1.17 | 281.915 | 288.02999 | 281.07 | 58424182 |
| 1778020500 | 284.18 | 7.35 | 2.66 | 276.925 | 284.57 | 276.50099 | 49282881 |
| 1777934100 | 276.83 | -3.31 | -1.18 | 279.65499 | 280.63 | 274.8601 | 46846501 |
| 1777674900 | 280.14 | 8.79 | 3.24 | 278.855 | 287.22 | 278.37 | 81102171 |
| 1777588500 | 271.35 | 1.18 | 0.44 | 270.5 | 276 | 268.14 | 90833266 |
| 1777502100 | 270.17 | -0.54 | -0.20 | 267.55 | 271.04 | 267.04 | 30020322 |
| 1777415700 | 270.70999 | 3.1 | 1.16 | 272.33499 | 273.23 | 268.66 | 40139272 |
| 1777329300 | 267.61 | -3.45 | -1.27 | 266.27 | 268.36 | 265.07 | 41472034 |
| 1777070100 | 271.06 | -2.37 | -0.87 | 272.77 | 273.06 | 269.64999 | 38291126 |
| 1776983700 | 273.43 | 0.26 | 0.10 | 275.045 | 275.77 | 271.64999 | 33446596 |
| 1776897300 | 273.17 | 7 | 2.63 | 267.82 | 273.69 | 266.9805 | 43448072 |
| 1776810900 | 266.17 | -6.88 | -2.52 | 271.5 | 272.8 | 265.39999 | 50329145 |
| 1776724500 | 273.05 | 2.82 | 1.04 | 270.33 | 274.27499 | 270.27 | 36552862 |
| 1776465300 | 270.23 | 6.83 | 2.59 | 266.95999 | 272.3 | 266.72 | 61824982 |
| 1776378900 | 263.39999 | -3.03 | -1.14 | 266.8 | 267.16 | 261.27 | 44191440 |
| 1776292500 | 266.43 | 7.6 | 2.94 | 258.16 | 266.56 | 257.81 | 50004577 |
| 1776206100 | 258.83 | -0.37 | -0.14 | 259.27999 | 261.93 | 257.19009 | 48590441 |
| 1776119700 | 259.2 | -1.28 | -0.49 | 259.73 | 260.18 | 256.66 | 36359807 |
| 1775860500 | 260.48 | -0.01 | -0.00 | 259.98 | 262.19 | 259.02312 | 30429320 |
| 1775774100 | 260.49 | 1.59 | 0.61 | 259.05 | 261.12 | 256.07 | 28070511 |
| 1775687700 | 258.89999 | 5.4 | 2.13 | 258.45 | 259.7499 | 256.52999 | 40416371 |
| 1775601300 | 253.5 | -5.36 | -2.07 | 256.15499 | 256.2 | 245.7 | 61296951 |
| 1775514900 | 258.86 | 2.94 | 1.15 | 256.51 | 262.16 | 256.45999 | 29496528 |
| 1775169300 | 255.92 | 0.29 | 0.11 | 254.2 | 256.13 | 250.65 | 31416992 |
| 1775082900 | 255.63 | 1.84 | 0.73 | 254.12 | 256.18 | 253.33 | 40671273 |
| 1774996500 | 253.79 | 7.16 | 2.90 | 247.91 | 255.48 | 247.101 | 31290703 |
| 1774910100 | 246.63 | -2.17 | -0.87 | 250.02 | 250.87 | 245.51 | 31682832 |
| 1774650900 | 248.8 | -4.09 | -1.62 | 253.9 | 255.48 | 248.07 | 48052568 |
| 1774564500 | 252.89 | 0.27 | 0.11 | 252.3 | 257 | 250.77 | 41883752 |
| 1774478100 | 252.62 | 0.98 | 0.39 | 254.01 | 255 | 251.6 | 28698396 |
| 1774391700 | 251.64 | 0.15 | 0.06 | 250.35 | 254.825 | 249.55 | 45276421 |
| 1774305300 | 251.49 | 3.5 | 1.41 | 253.945 | 254.6 | 250.28 | 40688176 |
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
