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 | -37.56 | -20.3577235772 | 184.5 | 186.58 | 144.4 | 1277040 | 161.58107159 | CS |
| 4 | -26.24 | -15.1518651114 | 173.18 | 197.2775 | 144.4 | 819611 | 173.93788366 | CS |
| 12 | -101.06 | -40.75 | 248 | 847.6999 | 140.44 | 2699066 | 317.43870334 | CS |
| 26 | 18.25 | 14.1813660735 | 128.69 | 847.6999 | 85.96 | 1771213 | 266.41524081 | CS |
| 52 | -20.84 | -12.4210275361 | 167.78 | 847.6999 | 85.96 | 1318496 | 228.94991816 | CS |
| 156 | -80.14 | -35.2915272151 | 227.08 | 847.6999 | 54.03 | 982210 | 167.68805561 | CS |
| 260 | 68.08 | 86.3302054273 | 78.86 | 847.6999 | 54.03 | 1028869 | 175.48265549 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 146.94 | -0.89 | -0.60 | 146.97999 | 150.47999 | 145.34 | 1296319 |
| 1782858900 | 147.83 | -7.35 | -4.74 | 151.9 | 153.102 | 144.4 | 986760 |
| 1782772500 | 155.18 | -11.31 | -6.79 | 164.69999 | 168 | 154.06 | 1372588 |
| 1782513300 | 166.49 | 1.29 | 0.78 | 164.65 | 170.735 | 164.19999 | 1075384 |
| 1782426900 | 165.19999 | -10.09 | -5.76 | 174.74 | 176.5 | 163.55 | 2316320 |
| 1782340500 | 175.29 | -15.17 | -7.96 | 184.5 | 186.58 | 174.45 | 634146 |
| 1782254100 | 190.46 | 4.18 | 2.24 | 193.2 | 197.2775 | 188.075 | 566789 |
| 1782167700 | 186.28 | -2.15 | -1.14 | 187.65 | 189.94 | 184.46 | 326035 |
| 1781822100 | 188.43 | 7.55 | 4.17 | 181.34 | 191.205 | 181.16 | 940038 |
| 1781735700 | 180.88 | -4.61 | -2.49 | 185.49 | 187.4889 | 178.319 | 375596 |
| 1781649300 | 185.49 | -4.58 | -2.41 | 187.5 | 191.9718 | 185 | 303115 |
| 1781562900 | 190.07 | 2.95 | 1.58 | 187.38 | 191.08 | 185 | 457054 |
| 1781303700 | 187.12 | -2.49 | -1.31 | 191.68 | 191.68 | 184.5 | 279163 |
| 1781217300 | 189.61 | 2.78 | 1.49 | 187.1 | 191.17 | 184.05 | 739742 |
| 1781130900 | 186.83 | 5.49 | 3.03 | 180.75 | 188.1 | 179.5 | 553609 |
| 1781044500 | 181.34 | 2.24 | 1.25 | 181.8 | 183.74 | 175 | 569600 |
| 1780958100 | 179.1 | 2.31 | 1.31 | 181 | 188.23 | 179.02 | 742316 |
| 1780698900 | 176.79 | -0.01 | -0.01 | 175.43 | 177.69 | 170.3401 | 372842 |
| 1780612500 | 176.8 | 2.94 | 1.69 | 175.5 | 181 | 172.82 | 2420191 |
| 1780526100 | 173.86 | 1.48 | 0.86 | 173.18 | 178.48 | 169.15 | 541328 |
| 1780439700 | 172.38 | 3.02 | 1.78 | 168.82 | 174.61 | 167.38 | 359878 |
| 1780353300 | 169.36 | -6.48 | -3.69 | 173.51 | 177.69 | 167.57 | 494129 |
| 1780094100 | 175.84 | 0.96 | 0.55 | 176.13 | 181.305 | 171.25 | 1607767 |
| 1780007700 | 174.88 | 9.78 | 5.92 | 164.06 | 178.76 | 163.85 | 800683 |
| 1779921300 | 165.1 | -1.42 | -0.85 | 168.29 | 173 | 161.52 | 1227350 |
| 1779834900 | 166.52 | -0.53 | -0.32 | 169.95 | 178.5499 | 161.44 | 912846 |
| 1779489300 | 167.05 | 9.34 | 5.92 | 158.76 | 170.875 | 156.81 | 3050344 |
| 1779402900 | 157.71 | 4.91 | 3.21 | 151.875 | 163.485 | 151.875 | 603714 |
| 1779316500 | 152.8 | 1.72 | 1.14 | 151.03 | 155.5 | 147.11 | 423780 |
| 1779230100 | 151.08 | 4.8 | 3.28 | 144.99 | 153.71 | 141.2001 | 1326272 |
| 1779143700 | 146.28 | -3.84 | -2.56 | 148.88999 | 151 | 141.33 | 1323191 |
| 1778884500 | 150.12 | 1.36 | 0.91 | 146.1 | 153.6 | 145.49959 | 455513 |
| 1778798100 | 148.76 | -0.08 | -0.05 | 149.31 | 154.91999 | 140.44 | 815947 |
| 1778711700 | 148.84 | -1.7 | -1.13 | 150.01 | 158.501 | 148.25 | 632531 |
| 1778625300 | 150.54 | -0.65 | -0.43 | 151.22999 | 156.97999 | 147.7601 | 476545 |
| 1778538900 | 151.19 | 5.44 | 3.73 | 144.55 | 155.53989 | 143.5 | 786959 |
| 1778279700 | 145.75 | -8.31 | -5.39 | 153.47999 | 156.685 | 143.38999 | 1252928 |
| 1778193300 | 154.06 | -10.17 | -6.19 | 164 | 165.582 | 153.97 | 1072000 |
| 1778106900 | 164.22999 | 4.13 | 2.58 | 162.38999 | 168.68 | 156.606 | 1190012 |
| 1778020500 | 160.1 | -8.2 | -4.87 | 166.75 | 174.83 | 158.86 | 1512536 |
| 1777934100 | 168.295 | -17.26 | -9.30 | 185.87 | 187.41 | 166.58099 | 2229803 |
| 1777674900 | 185.55 | 4.88 | 2.70 | 176.01 | 186.9 | 172.89 | 1675896 |
| 1777588500 | 180.67 | -0.48 | -0.26 | 179.25 | 205 | 172.34 | 3775318 |
| 1777502100 | 181.15 | -0.86 | -0.47 | 157.16 | 189.97 | 155.0001 | 6719614 |
| 1777415700 | 182.005 | -5.07 | -2.71 | 186.51 | 201.18 | 178.1501 | 3701053 |
| 1777329300 | 187.07 | -16.93 | -8.30 | 190.54 | 204.1099 | 182 | 3725956 |
| 1777070100 | 204 | -25.14 | -10.97 | 235.4 | 244.716 | 202.3125 | 6426047 |
| 1776983700 | 229.14 | -214.8 | -48.38 | 402.005 | 403.68 | 207.64 | 17246620 |
| 1776897300 | 443.94 | -270.03 | -37.82 | 772.08 | 847.6999 | 427.99 | 12202985 |
| 1776810900 | 713.97 | 105.17 | 17.27 | 624 | 765.94 | 569.27 | 12267545 |
| 1776724500 | 608.79999 | 114.94 | 23.27 | 489.665 | 612.58 | 476 | 5726535 |
| 1776465300 | 493.86 | 44.88 | 10.00 | 438.67 | 501.66 | 422.08 | 4813675 |
| 1776378900 | 448.98 | 53.21 | 13.44 | 396 | 451.9999 | 363.1 | 6652641 |
| 1776292500 | 395.77 | -15.79 | -3.84 | 395.94 | 410.9999 | 335.02 | 7160536 |
| 1776206100 | 411.56 | 40.55 | 10.93 | 350.5 | 415.26 | 327.44009 | 6029021 |
| 1776119700 | 371.01 | 71.07 | 23.69 | 288 | 372.55 | 287.58 | 5023970 |
| 1775860500 | 299.94 | 2.86 | 0.96 | 293.995 | 306.43 | 255.88 | 4089256 |
| 1775774100 | 297.08 | 35.73 | 13.67 | 260.89999 | 297.98 | 246.01 | 4614434 |
| 1775687700 | 261.35 | 6.2 | 2.43 | 248 | 272.4697 | 227.01 | 6567360 |
| 1775601300 | 255.15 | 42.55 | 20.01 | 217.01 | 256.99 | 209.6 | 5943445 |
| 1775514900 | 212.6 | 22.18 | 11.65 | 182.8 | 214.84 | 182.8 | 2487651 |
| 1775169300 | 190.42 | 20.35 | 11.97 | 170 | 191.51 | 166.24 | 1850349 |
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
