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 | 19.37 | 8.17299578059 | 237 | 259.8 | 235.01 | 233101 | 251.08668384 | CS |
| 4 | 32.63 | 14.5838920175 | 223.74 | 259.8 | 210.78 | 242114 | 231.15533309 | CS |
| 12 | -4.92 | -1.88296528761 | 261.29 | 261.71 | 204.6301 | 222406 | 227.8607847 | CS |
| 26 | -29.45 | -10.3036876356 | 285.82 | 292.69 | 204.6301 | 209742 | 247.17940151 | CS |
| 52 | -88.63 | -25.6898550725 | 345 | 380.665 | 204.6301 | 174448 | 276.81542087 | CS |
| 156 | 50.33 | 24.4272956707 | 206.04 | 547 | 199.49 | 152946 | 340.27511476 | CS |
| 260 | 67.18 | 35.5092763888 | 189.19 | 547 | 158.455 | 127004 | 304.41676481 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 256.37 | -0.76 | -0.30 | 258.51 | 262.7 | 254.305 | 428780 |
| 1783377300 | 257.13 | -2.12 | -0.82 | 257.70999 | 259.8 | 254.08 | 209698 |
| 1783031700 | 259.25 | 9.99 | 4.01 | 249.65 | 259.8 | 249.33 | 180627 |
| 1782945300 | 249.265 | 9.51 | 3.97 | 241.44 | 251.72 | 238.42 | 357708 |
| 1782858900 | 239.75 | 2.24 | 0.94 | 237 | 240.4175 | 235.01 | 184371 |
| 1782772500 | 237.51 | -1.2 | -0.50 | 237.945 | 241.32 | 235.15 | 193205 |
| 1782513300 | 238.71 | 8.75 | 3.81 | 230.59 | 240.375 | 230.59 | 310956 |
| 1782426900 | 229.96 | 0.43 | 0.19 | 228.71 | 233.95 | 227.79 | 191816 |
| 1782340500 | 229.53 | 8.41 | 3.80 | 223.49 | 229.8 | 220.425 | 231822 |
| 1782254100 | 221.12 | 9.47 | 4.47 | 214.665 | 222.2999 | 214.665 | 251916 |
| 1782167700 | 211.65 | -9.49 | -4.29 | 220.97 | 224.245 | 210.78 | 303020 |
| 1781822100 | 221.14 | -0.5 | -0.23 | 222.13 | 223.73 | 219.05 | 591079 |
| 1781735700 | 221.64 | -4 | -1.77 | 223.06 | 228.29 | 219.64 | 347290 |
| 1781649300 | 225.64 | 1.6 | 0.71 | 225 | 227.88 | 223.88 | 162270 |
| 1781562900 | 224.04 | -2.63 | -1.16 | 226.99 | 228.6 | 222.92 | 141428 |
| 1781303700 | 226.67 | 0.66 | 0.29 | 226.86 | 230 | 222.56 | 138638 |
| 1781217300 | 226.01 | -5.97 | -2.57 | 232.02 | 234.39 | 225.91 | 192928 |
| 1781130900 | 231.98 | 3.36 | 1.47 | 230 | 234.1752 | 230 | 153568 |
| 1781044500 | 228.62 | 4.88 | 2.18 | 223.74 | 231.9699 | 221.95 | 218307 |
| 1780958100 | 223.74 | -3.48 | -1.53 | 225 | 229.48 | 221.2087 | 189602 |
| 1780698900 | 227.22 | 7.71 | 3.51 | 222.48 | 227.68 | 220 | 165803 |
| 1780612500 | 219.51 | 12.27 | 5.92 | 212.13 | 220.07 | 211.43 | 225880 |
| 1780526100 | 207.24 | -0.3 | -0.14 | 207 | 207.9 | 204.6301 | 134199 |
| 1780439700 | 207.54 | -4.07 | -1.92 | 211.5 | 212.66 | 206.175 | 163422 |
| 1780353300 | 211.61 | -1.46 | -0.69 | 210.67 | 218.74 | 210.67 | 141659 |
| 1780094100 | 213.07 | -5.12 | -2.35 | 217.48 | 217.93 | 212.36 | 242824 |
| 1780007700 | 218.19 | -2.52 | -1.14 | 218.96 | 221.585 | 217.78 | 124148 |
| 1779921300 | 220.71 | -2.36 | -1.06 | 224.63 | 226.31 | 220.43 | 135277 |
| 1779834900 | 223.07 | -1.16 | -0.52 | 224.9 | 227.11 | 222.67 | 201036 |
| 1779489300 | 224.23 | -0.5 | -0.22 | 222.88 | 226.7314 | 221.695 | 188764 |
| 1779402900 | 224.73 | 2.66 | 1.20 | 221.73 | 225.76 | 216.0647 | 220702 |
| 1779316500 | 222.07 | -1.08 | -0.48 | 222.81 | 223.48 | 220.055 | 127973 |
| 1779230100 | 223.15 | 1.64 | 0.74 | 222.16 | 229.13 | 219.61 | 189282 |
| 1779143700 | 221.51 | 8.46 | 3.97 | 212.67 | 221.64 | 212.6487 | 180038 |
| 1778884500 | 213.05 | -0.26 | -0.12 | 215.45 | 220.49 | 212.01 | 149367 |
| 1778798100 | 213.31 | 0.65 | 0.31 | 214.59 | 216.4 | 211.38 | 222921 |
| 1778711700 | 212.66 | -5.84 | -2.67 | 216.39 | 219.92 | 211.475 | 168466 |
| 1778625300 | 218.5 | 1.41 | 0.65 | 217.28 | 221.41 | 215 | 171249 |
| 1778538900 | 217.09 | 1.19 | 0.55 | 217 | 218.6 | 212.55 | 194473 |
| 1778279700 | 215.9 | -0.85 | -0.39 | 216.42 | 218.215 | 211.01 | 140633 |
| 1778193300 | 216.75 | 3.19 | 1.49 | 213.3 | 219.19 | 213.3 | 225038 |
| 1778106900 | 213.56 | -7.68 | -3.47 | 221.25 | 223.71 | 213.55 | 219366 |
| 1778020500 | 221.24 | 10.59 | 5.03 | 211 | 223.46 | 210.9 | 432815 |
| 1777934100 | 210.65 | -4.31 | -2.01 | 214 | 217.75 | 210.065 | 230166 |
| 1777674900 | 214.96 | -3.97 | -1.81 | 219.9 | 224.82 | 214.21 | 254785 |
| 1777588500 | 218.93 | -0.8 | -0.36 | 217 | 219.71 | 215.44 | 324048 |
| 1777502100 | 219.73 | -10.21 | -4.44 | 228.8 | 228.8 | 217.945 | 198269 |
| 1777415700 | 229.94 | -1.28 | -0.55 | 235.2 | 236.135 | 228.755 | 232212 |
| 1777329300 | 231.22 | -2.4 | -1.03 | 236.75 | 236.75 | 225.495 | 248651 |
| 1777070100 | 233.62 | -15.28 | -6.14 | 248.73 | 256.77 | 231 | 393064 |
| 1776983700 | 248.9 | -1.1 | -0.44 | 251.56 | 253.815 | 246.34 | 254006 |
| 1776897300 | 250 | -3.85 | -1.52 | 252.06 | 254.425 | 248 | 169186 |
| 1776810900 | 253.85 | 0.22 | 0.09 | 253.47 | 257.54 | 251.77 | 215628 |
| 1776724500 | 253.63 | 8.82 | 3.60 | 244.77 | 254.52 | 243.2955 | 224993 |
| 1776465300 | 244.81 | 3.54 | 1.47 | 241.95 | 246.65 | 241.43 | 254549 |
| 1776378900 | 241.27 | -3.26 | -1.33 | 245.17 | 246.955 | 240.05 | 278240 |
| 1776292500 | 244.53 | -4.9 | -1.96 | 250.32 | 251.8 | 242.25 | 275800 |
| 1776206100 | 249.43 | -11.86 | -4.54 | 261.29 | 261.70999 | 249.43 | 214199 |
| 1776119700 | 261.29 | 7.53 | 2.97 | 252.22 | 262.245 | 251.42 | 158671 |
| 1775860500 | 253.76 | -3.49 | -1.36 | 257.79 | 260.58499 | 251.8 | 247744 |
| 1775774100 | 257.25 | 3.87 | 1.53 | 250.4 | 259.55 | 250.4 | 156854 |
| 1775687700 | 253.38 | 4.84 | 1.95 | 249.03 | 254.5667 | 248.345 | 215706 |
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
