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 | -12.3 | -5.01979349467 | 245.03 | 249.51 | 232.62 | 49440561 | 243.46122915 | CS |
| 4 | -35.03 | -13.0826112937 | 267.76 | 274.75 | 232.62 | 45488274 | 251.51399387 | CS |
| 12 | 31.23 | 15.4987593052 | 201.5 | 278.56 | 199.9802 | 44636365 | 251.72683441 | CS |
| 26 | 4.12 | 1.80219587945 | 228.61 | 278.56 | 196 | 45691544 | 234.05545197 | CS |
| 52 | 22.94 | 10.9347442681 | 209.79 | 278.56 | 196 | 45142784 | 230.44435268 | CS |
| 156 | 107.42 | 85.7234059532 | 125.31 | 278.56 | 118.3502 | 44850788 | 192.44306903 | CS |
| 260 | -3224.27 | -93.2678623084 | 3457 | 3773.0782 | 81.435 | 41855262 | 212.30399806 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 232.79 | -11.6 | -4.75 | 240.25 | 242 | 232.24 | 68356312 |
| 1781822100 | 244.39 | 6.89 | 2.90 | 240.12 | 245.73 | 236.02 | 76199772 |
| 1781735700 | 237.5 | -8.5 | -3.46 | 244.96 | 245.91 | 236 | 44732300 |
| 1781649300 | 246 | -0.02 | -0.01 | 248 | 249.51 | 245.4511 | 35172210 |
| 1781562900 | 246.02 | 7.47 | 3.13 | 245.03 | 247.805 | 244.73 | 41657963 |
| 1781303700 | 238.55 | -2.96 | -1.23 | 243.21 | 243.36 | 233.59 | 51274245 |
| 1781217300 | 241.51 | 3.51 | 1.47 | 237.93 | 242.14 | 235.18 | 41323216 |
| 1781130900 | 238 | -6.19 | -2.53 | 243.56 | 244.065 | 237.45 | 38502492 |
| 1781044500 | 244.19 | -1.03 | -0.42 | 247.67 | 250.43 | 240.4 | 44527734 |
| 1780958100 | 245.22 | -0.81 | -0.33 | 246.73 | 249.42 | 243.36 | 33942011 |
| 1780698900 | 246.03 | -7.76 | -3.06 | 254.03 | 256.38 | 245.78 | 55584254 |
| 1780612500 | 253.79 | 3.77 | 1.51 | 253.18 | 255.83 | 251.75 | 35658244 |
| 1780526100 | 250.02 | -6.5 | -2.53 | 254.665 | 257.08999 | 247.71 | 51318537 |
| 1780439700 | 256.52 | -4.74 | -1.81 | 257.16 | 261.2025 | 254.37 | 41771229 |
| 1780353300 | 261.26 | -9.38 | -3.47 | 266.285 | 266.63 | 260.7 | 53669468 |
| 1780094100 | 270.64 | -3.36 | -1.23 | 271.29 | 274.75 | 269.64 | 54754183 |
| 1780007700 | 274 | 2.15 | 0.79 | 272.19 | 274.5 | 267.44 | 40606440 |
| 1779921300 | 271.85 | 6.56 | 2.47 | 266.14999 | 272.41 | 265.7001 | 40024569 |
| 1779834900 | 265.29 | -1.03 | -0.39 | 267.76 | 269.3 | 262.07 | 38049738 |
| 1779489300 | 266.32 | -2.14 | -0.80 | 268.51 | 269.785 | 266.235 | 27506530 |
| 1779402900 | 268.45999 | 3.45 | 1.30 | 263.42 | 269.48989 | 261.37 | 36567288 |
| 1779316500 | 265.01 | 5.67 | 2.19 | 260.12 | 265.58 | 259.533 | 34925571 |
| 1779230100 | 259.33999 | -5.52 | -2.08 | 262 | 262.25 | 255.19 | 40440576 |
| 1779143700 | 264.86 | 0.72 | 0.27 | 263.865 | 268.85 | 262.52999 | 33717602 |
| 1778884500 | 264.14 | -3.08 | -1.15 | 262.51 | 264.355 | 260.8901 | 40746811 |
| 1778798100 | 267.22 | -2.91 | -1.08 | 268.94 | 270.7799 | 266.63 | 31328317 |
| 1778711700 | 270.13 | 4.31 | 1.62 | 264.43 | 270.72 | 263.2 | 39660765 |
| 1778625300 | 265.82 | -3.17 | -1.18 | 266.51 | 267.64999 | 262.63 | 36776376 |
| 1778538900 | 268.99 | -3.69 | -1.35 | 269.83499 | 273.63 | 268.48 | 38202343 |
| 1778279700 | 272.68 | 1.51 | 0.56 | 271.63 | 274 | 269.95 | 34763439 |
| 1778193300 | 271.17 | -3.82 | -1.39 | 275.02 | 276.63 | 270.49 | 35898811 |
| 1778106900 | 274.99 | 1.44 | 0.53 | 272.89 | 277.8 | 272.2076 | 44484590 |
| 1778020500 | 273.55 | 1.5 | 0.55 | 276.075 | 278.56 | 272.38 | 41720850 |
| 1777934100 | 272.05 | 3.79 | 1.41 | 268.73 | 276.1 | 268.73 | 49109823 |
| 1777674900 | 268.26 | 3.2 | 1.21 | 265.5 | 273.315 | 262.74 | 50851896 |
| 1777588500 | 265.06 | 2.02 | 0.77 | 273.04 | 273.88 | 256.16 | 100954662 |
| 1777502100 | 263.04 | 3.34 | 1.29 | 258.05 | 265.91 | 257.7 | 71404832 |
| 1777415700 | 259.7 | -1.42 | -0.54 | 258.33999 | 261.02999 | 256.63 | 42195203 |
| 1777329300 | 261.12 | -2.87 | -1.09 | 263.31 | 264.14999 | 260.33999 | 44898580 |
| 1777070100 | 263.99 | 8.91 | 3.49 | 259.98 | 264.5 | 257.685 | 53815748 |
| 1776983700 | 255.08 | -0.28 | -0.11 | 255.28 | 258.79 | 253.095 | 39021559 |
| 1776897300 | 255.36 | 5.45 | 2.18 | 252.59 | 255.94 | 250.33 | 36045632 |
| 1776810900 | 249.91 | 1.63 | 0.66 | 255.16 | 255.16 | 249.1 | 42896476 |
| 1776724500 | 248.28 | -2.28 | -0.91 | 249.15 | 250.18 | 245.365 | 39272491 |
| 1776465300 | 250.56 | 0.86 | 0.34 | 255.08 | 256.18 | 250.11 | 51951633 |
| 1776378900 | 249.7 | 1.2 | 0.48 | 248.46 | 249.86 | 244.23 | 41899455 |
| 1776292500 | 248.5 | -0.52 | -0.21 | 249.24 | 250.4 | 247.2 | 43034083 |
| 1776206100 | 249.02 | 9.13 | 3.81 | 241.945 | 252.18 | 241.78 | 72659840 |
| 1776119700 | 239.89 | 1.51 | 0.63 | 237.29 | 240 | 235.75 | 42136792 |
| 1775860500 | 238.38 | 4.73 | 2.02 | 235.28 | 240.43 | 235.21 | 55350482 |
| 1775774100 | 233.65 | 12.4 | 5.60 | 225.26 | 233.8 | 223.27 | 65182284 |
| 1775687700 | 221.25 | 7.48 | 3.50 | 223.79 | 225.22 | 219.62 | 48268728 |
| 1775601300 | 213.77 | 0.98 | 0.46 | 211.39 | 213.97 | 209.09 | 26946943 |
| 1775514900 | 212.79 | 3.02 | 1.44 | 209.795 | 212.95 | 209.59 | 25407480 |
| 1775169300 | 209.77 | -0.8 | -0.38 | 206.57 | 212.2125 | 204.9 | 31461096 |
| 1775082900 | 210.57 | 2.3 | 1.10 | 210.43 | 213.58 | 208.19 | 45358962 |
| 1774996500 | 208.27 | 7.32 | 3.64 | 204.75 | 210.28 | 204.14 | 42888314 |
| 1774910100 | 200.95 | 1.61 | 0.81 | 201.5 | 203.8 | 199.9802 | 46377205 |
| 1774650900 | 199.34 | -8.2 | -3.95 | 206.455 | 206.6 | 199.14 | 55956012 |
| 1774564500 | 207.54 | -4.17 | -1.97 | 210.69 | 212.885 | 207.12 | 46775489 |
| 1774478100 | 211.71 | 4.47 | 2.16 | 211.57 | 213.07 | 209.9 | 36396296 |
| 1774391700 | 207.24 | -2.9 | -1.38 | 207.95 | 209.35 | 206.64 | 31933054 |
| 1774305300 | 210.14 | 4.77 | 2.32 | 209.89 | 212.8 | 209.51 | 44277188 |
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
