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 | -23.46 | -11.771789854 | 199.29 | 200.87 | 169 | 926583 | 180.81765515 | CS |
| 4 | 13.52 | 8.32973938759 | 162.31 | 217.77 | 157.005 | 1274294 | 190.10712266 | CS |
| 12 | -31.58 | -15.2258811051 | 207.41 | 222.4 | 156 | 1180696 | 188.34303128 | CS |
| 26 | -71.42 | -28.8857431749 | 247.25 | 408.25 | 156 | 1472441 | 235.29133377 | CS |
| 52 | -11.98 | -6.37878707204 | 187.81 | 417.86 | 156 | 1377959 | 256.5224689 | CS |
| 156 | 78.46 | 80.5792338503 | 97.37 | 417.86 | 89.14 | 698846 | 222.25955082 | CS |
| 260 | 63.21 | 56.126798082 | 112.62 | 417.86 | 52.03 | 514600 | 196.97341638 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 183.69 | 10.76 | 6.22 | 172.97 | 184.55 | 170.1001 | 684061 |
| 1781130900 | 172.93 | -3.58 | -2.03 | 173.89 | 177.5 | 172 | 812243 |
| 1781044500 | 176.51 | -8.17 | -4.42 | 184.34 | 186.88 | 169 | 1109414 |
| 1780958100 | 184.68 | -1.24 | -0.67 | 187 | 190.22 | 183.93 | 905356 |
| 1780698900 | 185.92 | -18.48 | -9.04 | 199.29 | 200.87 | 181.2 | 1121839 |
| 1780612500 | 204.4 | 12.93 | 6.75 | 190 | 205.552 | 189.12 | 1020654 |
| 1780526100 | 191.47 | -12.88 | -6.30 | 201.51 | 201.51 | 189.13 | 1329900 |
| 1780439700 | 204.35 | 0.26 | 0.13 | 203.9 | 204.51 | 196.6 | 1107132 |
| 1780353300 | 204.09 | -3.15 | -1.52 | 204.5 | 208.94 | 198.14 | 1373740 |
| 1780094100 | 207.24 | -7.15 | -3.34 | 216.19 | 216.275 | 196.22 | 2734873 |
| 1780007700 | 214.39 | 33.11 | 18.26 | 199.935 | 217.77 | 195.55 | 4137811 |
| 1779921300 | 181.28 | -0.98 | -0.54 | 182.5 | 183 | 175.56 | 1113783 |
| 1779834900 | 182.26 | 8.03 | 4.61 | 182.81 | 187.515 | 175.5 | 1645586 |
| 1779489300 | 174.23 | 11.14 | 6.83 | 164.16 | 174.505 | 164.11009 | 1164993 |
| 1779402900 | 163.09 | -0.78 | -0.48 | 161.02 | 165.27 | 158.85 | 639290 |
| 1779316500 | 163.87 | 3.64 | 2.27 | 161.35 | 164.38 | 157.25 | 728248 |
| 1779230100 | 160.22999 | -1.29 | -0.80 | 161 | 162.03 | 157.005 | 720325 |
| 1779143700 | 161.52 | 3.52 | 2.23 | 158.11 | 164.31 | 158.07 | 929393 |
| 1778884500 | 158 | -7.27 | -4.40 | 162.31 | 163.07499 | 157.11 | 933165 |
| 1778798100 | 165.27 | 4.28 | 2.66 | 160.5 | 166.99 | 160 | 968510 |
| 1778711700 | 160.99 | -7.87 | -4.66 | 166.41999 | 166.41999 | 156 | 1369590 |
| 1778625300 | 168.86 | 2.41 | 1.45 | 167.61 | 173.47 | 164.51 | 1210841 |
| 1778538900 | 166.44999 | -1.84 | -1.09 | 164.75 | 168.3363 | 158.3 | 1390736 |
| 1778279700 | 168.29 | 0.11 | 0.07 | 167.92 | 169.92 | 164.61 | 918577 |
| 1778193300 | 168.18 | -6.19 | -3.55 | 174.275 | 174.275 | 165.5 | 1102381 |
| 1778106900 | 174.37 | 7.68 | 4.61 | 167.46 | 178 | 166.02 | 1424225 |
| 1778020500 | 166.69 | -13.57 | -7.53 | 182.05 | 182.5 | 166.5 | 1761560 |
| 1777934100 | 180.26 | -4.71 | -2.55 | 185.725 | 185.725 | 177.67 | 1290124 |
| 1777674900 | 184.97 | -10.05 | -5.15 | 194.99 | 195.8499 | 184 | 1073558 |
| 1777588500 | 195.02 | 11.52 | 6.28 | 185.84 | 195.51 | 184.26 | 1110890 |
| 1777502100 | 183.5 | -8.84 | -4.60 | 191.67 | 191.72 | 181.7 | 825226 |
| 1777415700 | 192.34 | -3.4 | -1.74 | 193.015 | 193.015 | 185.53 | 875629 |
| 1777329300 | 195.74 | -0.54 | -0.28 | 195.5 | 200.859 | 193.625 | 707377 |
| 1777070100 | 196.28 | -5.63 | -2.79 | 203.92 | 203.92 | 195.32 | 865876 |
| 1776983700 | 201.91 | -8.19 | -3.90 | 207.89 | 209.365 | 196.74 | 1061675 |
| 1776897300 | 210.1 | 0.03 | 0.01 | 216.76 | 219.2 | 206.2913 | 1307214 |
| 1776810900 | 210.07 | 12.84 | 6.51 | 203 | 222.4 | 201.22 | 2447603 |
| 1776724500 | 197.23 | 5.81 | 3.04 | 190.81 | 198.5999 | 189.49 | 1007976 |
| 1776465300 | 191.42 | -10.57 | -5.23 | 204.675 | 208.65 | 186.1801 | 1584708 |
| 1776378900 | 201.99 | 3.57 | 1.80 | 203.31 | 207.23 | 197.7 | 1081666 |
| 1776292500 | 198.42 | 3.9 | 2.00 | 196.875 | 200.26 | 194.1901 | 831935 |
| 1776206100 | 194.52 | 0.13 | 0.07 | 198.9 | 201.98 | 192.52 | 953002 |
| 1776119700 | 194.39 | 14.67 | 8.16 | 177.02 | 194.8215 | 177 | 1276086 |
| 1775860500 | 179.72 | 2.02 | 1.14 | 178.42 | 182 | 174.73 | 834750 |
| 1775774100 | 177.7 | -9.24 | -4.94 | 187.5 | 187.5 | 175.87 | 1264218 |
| 1775687700 | 186.94 | 0.09 | 0.05 | 194.77 | 197.04 | 183.8401 | 1455048 |
| 1775601300 | 186.85 | -2.41 | -1.27 | 186.55 | 187.78 | 181.3501 | 631365 |
| 1775514900 | 189.26 | 4.9 | 2.66 | 185 | 191.75 | 184.885 | 651921 |
| 1775169300 | 184.36 | 0.86 | 0.47 | 176.62 | 186.24 | 176.29 | 721384 |
| 1775082900 | 183.5 | 0.45 | 0.25 | 187.85 | 191.8 | 182.45 | 915199 |
| 1774996500 | 183.05 | 6.08 | 3.44 | 179.87 | 185 | 176.24 | 1032843 |
| 1774910100 | 176.97 | -7.46 | -4.04 | 186.9 | 186.9 | 175.415 | 1173354 |
| 1774650900 | 184.43 | -11.48 | -5.86 | 192.13 | 193.9327 | 183.8455 | 875627 |
| 1774564500 | 195.91 | -3.11 | -1.56 | 195.39 | 200.3 | 193.89 | 1019738 |
| 1774478100 | 199.02 | 2.84 | 1.45 | 200.57 | 204.61 | 198.36 | 1056124 |
| 1774391700 | 196.18 | -10.09 | -4.89 | 203.53 | 205.165 | 194.8 | 1253593 |
| 1774305300 | 206.27 | 8.55 | 4.32 | 200.88 | 211.5 | 196.7551 | 1739681 |
| 1774046100 | 197.72 | -13.63 | -6.45 | 207.41 | 209.73 | 193.52 | 2051125 |
| 1773959700 | 211.35 | -4.5 | -2.08 | 210.095 | 214 | 205.0001 | 1886754 |
| 1773873300 | 215.85 | -6.66 | -2.99 | 220 | 222 | 214.5445 | 1433679 |
| 1773786900 | 222.51 | 10.63 | 5.02 | 212.89 | 222.66 | 210.63 | 1718012 |
| 1773700500 | 211.88 | 4.81 | 2.32 | 212.52 | 215.9999 | 206.33 | 1486032 |
| 1773441300 | 207.07 | -4.81 | -2.27 | 213.07 | 220.75 | 206.64 | 1378781 |
| 1773354900 | 211.88 | 4.15 | 2.00 | 212.42 | 219.51 | 205.61 | 2885729 |
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
