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 | 3.09 | 1.41173245614 | 218.88 | 223.63 | 206.41 | 686049 | 215.14776727 | CS |
| 4 | -0.04 | -0.0180172064321 | 222.01 | 232.49 | 206.41 | 552745 | 219.44726528 | CS |
| 12 | 23.19 | 11.6661635979 | 198.78 | 235.97 | 196.2 | 415627 | 219.00802854 | CS |
| 26 | 62.84 | 39.4897253818 | 159.13 | 235.97 | 154.23 | 354956 | 202.84044046 | CS |
| 52 | 86.47 | 63.815498155 | 135.5 | 235.97 | 119.205 | 320898 | 177.68857782 | CS |
| 156 | 129.12 | 139.063004847 | 92.85 | 235.97 | 88.05 | 271278 | 138.96699144 | CS |
| 260 | 144.48 | 186.449864499 | 77.49 | 235.97 | 58.3 | 253639 | 117.79420219 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 218.41 | 2.09 | 0.97 | 217.52 | 220.455 | 213.28 | 543916 |
| 1782858900 | 216.32 | 1.08 | 0.50 | 215.99 | 221.647 | 215.02 | 516528 |
| 1782772500 | 215.24 | 2.79 | 1.31 | 212.13 | 216.81 | 206.41 | 641573 |
| 1782513300 | 212.45 | -4.77 | -2.20 | 216.75 | 217.295 | 210.36 | 1262125 |
| 1782426900 | 217.22 | -1.66 | -0.76 | 218.88 | 223.63 | 214.1623 | 466097 |
| 1782340500 | 218.88 | -4.63 | -2.07 | 224.22 | 225.7 | 217.61 | 680908 |
| 1782254100 | 223.51 | -5.38 | -2.35 | 225 | 232.49 | 222.54 | 471024 |
| 1782167700 | 228.89 | 1.84 | 0.81 | 228.15 | 230.03 | 223.48 | 379813 |
| 1781822100 | 227.05 | 2.92 | 1.30 | 223.81 | 228.05 | 219.4001 | 585668 |
| 1781735700 | 224.13 | 4.32 | 1.97 | 217.53 | 228.5699 | 216.24 | 712315 |
| 1781649300 | 219.81 | -3.97 | -1.77 | 225.92 | 227.31 | 219.31 | 301085 |
| 1781562900 | 223.78 | -1.11 | -0.49 | 224.15 | 226.995 | 220.73 | 376316 |
| 1781303700 | 224.89 | 6.49 | 2.97 | 219.02 | 226.57 | 218.88 | 350714 |
| 1781217300 | 218.4 | 6.67 | 3.15 | 214.61 | 218.57 | 207.33 | 1037128 |
| 1781130900 | 211.73 | -17.62 | -7.68 | 230.21 | 230.385 | 206.75 | 995560 |
| 1781044500 | 229.35 | 5.61 | 2.51 | 224.82 | 230.01 | 224.82 | 299200 |
| 1780958100 | 223.74 | -1.7 | -0.75 | 225.44 | 228.61 | 223.43 | 307312 |
| 1780698900 | 225.44 | 3 | 1.35 | 222.46 | 227.97 | 222.355 | 321435 |
| 1780612500 | 222.44 | 2.22 | 1.01 | 222.01 | 224.59 | 221.35 | 253427 |
| 1780526100 | 220.22 | 10.97 | 5.24 | 210.425 | 221.25 | 209.95 | 480646 |
| 1780439700 | 209.25 | -4.51 | -2.11 | 212.3 | 214.17 | 205 | 370664 |
| 1780353300 | 213.76 | -6.15 | -2.80 | 218.09 | 219.44 | 213.74 | 409287 |
| 1780094100 | 219.91 | -3.34 | -1.50 | 222.64 | 225.825 | 217.07 | 434982 |
| 1780007700 | 223.25 | -8.07 | -3.49 | 231.51 | 233.37 | 221.615 | 433148 |
| 1779921300 | 231.32 | -0.73 | -0.31 | 231.3 | 235.03 | 230.79 | 477346 |
| 1779834900 | 232.05 | 4.46 | 1.96 | 227.8 | 232.575 | 226.135 | 332156 |
| 1779489300 | 227.59 | 1.32 | 0.58 | 226.89 | 230.23 | 224.905 | 229992 |
| 1779402900 | 226.27 | -0.3 | -0.13 | 226.07 | 226.53 | 222.27 | 207906 |
| 1779316500 | 226.57 | 0.71 | 0.31 | 225.86 | 229.17 | 223.895 | 199801 |
| 1779230100 | 225.86 | 0.9 | 0.40 | 223.6 | 229.215 | 223.58 | 276426 |
| 1779143700 | 224.96 | -1.58 | -0.70 | 226.89 | 230.35994 | 224.73 | 256631 |
| 1778884500 | 226.54 | -0.99 | -0.44 | 227.53 | 229.735 | 224.6 | 287109 |
| 1778798100 | 227.53 | 3.28 | 1.46 | 227.02 | 228.77 | 223.98 | 162615 |
| 1778711700 | 224.25 | -6.29 | -2.73 | 230.26 | 230.26 | 221.7 | 288778 |
| 1778625300 | 230.54 | -2.46 | -1.06 | 233 | 235.97 | 227.15 | 486304 |
| 1778538900 | 233 | 5.32 | 2.34 | 229.14 | 233.13 | 226.36 | 460284 |
| 1778279700 | 227.68 | 2.79 | 1.24 | 226.48 | 229.2 | 224.6901 | 296146 |
| 1778193300 | 224.89 | -1.49 | -0.66 | 229.345 | 230.715 | 219.5 | 427703 |
| 1778106900 | 226.38 | 1.66 | 0.74 | 225.07 | 227.17 | 223.21 | 429944 |
| 1778020500 | 224.72 | 3.21 | 1.45 | 221.51 | 226 | 220.69 | 407388 |
| 1777934100 | 221.51 | 1.58 | 0.72 | 218.65 | 221.71 | 217.95 | 462297 |
| 1777674900 | 219.93 | 1.71 | 0.78 | 217.46 | 220.63 | 214.59 | 395846 |
| 1777588500 | 218.22 | 2.55 | 1.18 | 214.57 | 220.38 | 214.53 | 322675 |
| 1777502100 | 215.67 | 1.6 | 0.75 | 213.38 | 218.44 | 212.68 | 272951 |
| 1777415700 | 214.07 | -3.28 | -1.51 | 218.6 | 222.58 | 212.86 | 408185 |
| 1777329300 | 217.35 | -1.65 | -0.75 | 219.31 | 220.09 | 213 | 480618 |
| 1777070100 | 219 | 6.67 | 3.14 | 220.6 | 224.195 | 215.85 | 508572 |
| 1776983700 | 212.33 | 6.7 | 3.26 | 215.755 | 227.26 | 206.735 | 518812 |
| 1776897300 | 205.63 | -2.44 | -1.17 | 208.8 | 209.18 | 204.545 | 281792 |
| 1776810900 | 208.07 | 3.13 | 1.53 | 205.72 | 208.77 | 205.46 | 215344 |
| 1776724500 | 204.94 | -1.83 | -0.89 | 207.4 | 210.186 | 204.55 | 228254 |
| 1776465300 | 206.77 | -0.26 | -0.13 | 207 | 210.18 | 203.935 | 504875 |
| 1776378900 | 207.03 | 4.43 | 2.19 | 202.6 | 207.79 | 201.325 | 278615 |
| 1776292500 | 202.6 | -0.24 | -0.12 | 203 | 204.11 | 201.39 | 333503 |
| 1776206100 | 202.84 | -1.65 | -0.81 | 204.03 | 205.42 | 201.8 | 204825 |
| 1776119700 | 204.49 | 2.86 | 1.42 | 201.53 | 206.115 | 201 | 257017 |
| 1775860500 | 201.63 | 2.73 | 1.37 | 197.52 | 203.425 | 196.2 | 324631 |
| 1775774100 | 198.9 | 0.06 | 0.03 | 198.78 | 199.5 | 196.49 | 250764 |
| 1775687700 | 198.84 | 3.96 | 2.03 | 197.75 | 201.51 | 197.4001 | 505868 |
| 1775601300 | 194.88 | 4.49 | 2.36 | 191.6 | 195.29 | 191.54 | 290732 |
| 1775514900 | 190.39 | -9.19 | -4.60 | 197.77 | 198.53 | 188.5 | 427732 |
| 1775169300 | 199.58 | 9.66 | 5.09 | 189.29 | 202.25 | 188.05 | 782907 |
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
