Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.855 | 9.01719387577 | 286.73 | 314.2 | 279.85 | 64437029 | 294.023414 | CS |
| 4 | 3.846 | 1.24571239785 | 308.739 | 317.4 | 273.75 | 70935704 | 291.13195409 | CS |
| 12 | 52.855 | 20.3499788242 | 259.73 | 317.4 | 256.66 | 55525236 | 289.85582263 | CS |
| 26 | 45.585 | 17.0730337079 | 267 | 317.4 | 243.42 | 50806456 | 275.10167697 | CS |
| 52 | 99.905 | 46.9743276284 | 212.68 | 317.4 | 201.5 | 50419160 | 260.695271 | CS |
| 156 | 122.745 | 64.657079646 | 189.84 | 317.4 | 164.075 | 54487881 | 219.90376882 | CS |
| 260 | 172.515 | 123.163418291 | 140.07 | 317.4 | 124.17 | 65128485 | 187.6828749 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 308.63 | 14.25 | 4.84 | 294.12 | 309.42 | 293.68 | 75585184 |
| 1782945300 | 294.38 | 5.02 | 1.73 | 293.44 | 296.58999 | 289.195 | 50281776 |
| 1782858900 | 289.36 | 7.62 | 2.70 | 281.17 | 289.94 | 280.695 | 65351648 |
| 1782772500 | 281.74 | -2.04 | -0.72 | 286.73 | 288.3697 | 279.85 | 66529507 |
| 1782513300 | 283.77999 | 8.63 | 3.14 | 275 | 285.95 | 274.20999 | 261886345 |
| 1782426900 | 275.14999 | -17.93 | -6.12 | 287.39999 | 288.8 | 273.75 | 107429969 |
| 1782340500 | 293.08 | -1.22 | -0.41 | 295.375 | 299.7 | 292.94 | 53180693 |
| 1782254100 | 294.3 | -2.71 | -0.91 | 297.538 | 301.64 | 294.18 | 52129409 |
| 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 |
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
