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 | -34.1 | -12.3559678238 | 275.98 | 286.82 | 241.86 | 220193 | 260.48932238 | SP |
| 4 | -21.93 | -8.31280087942 | 263.81 | 297.36 | 235.79 | 302975 | 268.91450808 | SP |
| 12 | 62.32 | 34.7070617064 | 179.56 | 297.36 | 177.43 | 277073 | 245.86974478 | SP |
| 26 | 99.22 | 69.549978971 | 142.66 | 297.36 | 138.16 | 228537 | 205.37970093 | SP |
| 52 | 144.45 | 148.260289439 | 97.43 | 297.36 | 93.6065 | 180381 | 173.44321214 | SP |
| 156 | 172.99 | 251.11046596 | 68.89 | 297.36 | 59.72 | 121836 | 129.00347796 | SP |
| 260 | 174.08 | 256.755162242 | 67.8 | 297.36 | 44.87 | 98087 | 112.08661471 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 241.88 | -13.58 | -5.32 | 242.2 | 244.3 | 234.93 | 394563 |
| 1783377300 | 255.46 | 5.14 | 2.05 | 257.06 | 263.2 | 255.25 | 280233 |
| 1783031700 | 250.32 | -16.46 | -6.17 | 266.70999 | 269.08 | 245.18 | 303355 |
| 1782945300 | 266.77999 | -18.17 | -6.38 | 274.66 | 276.98 | 266.52 | 152727 |
| 1782858900 | 284.95 | 11.1 | 4.05 | 275.98 | 286.82 | 275.005 | 144458 |
| 1782772500 | 273.85 | 8.38 | 3.16 | 267.06 | 274.4499 | 254.56 | 227332 |
| 1782513300 | 265.47 | -17.23 | -6.09 | 271.64 | 273.92 | 264.79 | 1056270 |
| 1782426900 | 282.7 | 11.17 | 4.11 | 288.67 | 289.605 | 270.24 | 331374 |
| 1782340500 | 271.52999 | -1.79 | -0.65 | 275 | 275.49 | 263.64 | 215803 |
| 1782254100 | 273.32 | -23.73 | -7.99 | 274.89999 | 281.48 | 270.95999 | 271909 |
| 1782167700 | 297.05 | 7.85 | 2.71 | 295.69 | 297.36 | 292 | 239657 |
| 1781822100 | 289.2 | 18.39 | 6.79 | 284.56 | 291.48899 | 283.8 | 273828 |
| 1781735700 | 270.81 | 2.58 | 0.96 | 276.35 | 280.69 | 270.74 | 327370 |
| 1781649300 | 268.23 | -15.95 | -5.61 | 283 | 286.18 | 268.1501 | 256331 |
| 1781562900 | 284.18 | 14.16 | 5.24 | 282.87 | 284.87 | 280 | 247503 |
| 1781303700 | 270.02 | 5.99 | 2.27 | 263.1 | 272.88 | 260 | 229024 |
| 1781217300 | 264.02999 | 19.65 | 8.04 | 250.58 | 264.49 | 249.75 | 258270 |
| 1781130900 | 244.38 | -8.77 | -3.46 | 248.69 | 257.8 | 243.27 | 210123 |
| 1781044500 | 253.15 | -4.97 | -1.93 | 263.81 | 265.52 | 235.79 | 428109 |
| 1780958100 | 258.12 | 13.74 | 5.62 | 258.48 | 262.89 | 253.7401 | 208210 |
| 1780698900 | 244.38 | -28.74 | -10.52 | 262.48 | 262.91 | 244.27 | 454596 |
| 1780612500 | 273.12 | -6.26 | -2.24 | 266.6 | 277.13 | 262.48 | 206092 |
| 1780526100 | 279.38 | 6.03 | 2.21 | 280.24 | 280.95999 | 272.29 | 149850 |
| 1780439700 | 273.35 | 14.22 | 5.49 | 265.35 | 273.77 | 263.68 | 171737 |
| 1780353300 | 259.13 | -0.32 | -0.12 | 255.64 | 261.54 | 252.46 | 203494 |
| 1780094100 | 259.45 | -1.65 | -0.63 | 264.64 | 266.6 | 258.33 | 151810 |
| 1780007700 | 261.1 | 2.18 | 0.84 | 258.82 | 263.54 | 254.45 | 195283 |
| 1779921300 | 258.92 | -4.03 | -1.53 | 268.61 | 268.7721 | 253.44 | 195481 |
| 1779834900 | 262.95 | 15.02 | 6.06 | 257.08999 | 264.4099 | 255.87 | 201893 |
| 1779489300 | 247.93 | 6.56 | 2.72 | 244.1 | 250.11 | 244.1 | 190932 |
| 1779402900 | 241.37 | 1.54 | 0.64 | 238.64 | 242.52 | 236.77 | 153048 |
| 1779316500 | 239.83 | 10.02 | 4.36 | 234.6 | 240.07 | 233.97 | 165259 |
| 1779230100 | 229.81 | 0.1 | 0.04 | 224.95 | 233.66 | 220.77 | 264777 |
| 1779143700 | 229.71 | -4.83 | -2.06 | 239.01 | 240.4 | 225.43 | 492820 |
| 1778884500 | 234.54 | -9.3 | -3.81 | 235.55 | 238.99 | 233.24 | 191825 |
| 1778798100 | 243.84 | -1.44 | -0.59 | 243.09 | 246.195 | 241.12 | 144490 |
| 1778711700 | 245.28 | 6 | 2.51 | 245.07 | 246.955 | 239.64 | 225948 |
| 1778625300 | 239.28 | -9.69 | -3.89 | 243.62 | 244.98 | 229.94 | 454558 |
| 1778538900 | 248.97 | 7.33 | 3.03 | 245.82 | 249.5799 | 244.06 | 331728 |
| 1778279700 | 241.64 | 13.83 | 6.07 | 233.92 | 242.46 | 232.715 | 1964814 |
| 1778193300 | 227.81 | -5.79 | -2.48 | 232.18 | 232.9 | 226.28 | 262023 |
| 1778106900 | 233.6 | 8.73 | 3.88 | 230.27 | 233.62 | 224.7725 | 592735 |
| 1778020500 | 224.87 | 10.93 | 5.11 | 217.77 | 225.92 | 217.31 | 170933 |
| 1777934100 | 213.94 | -1.94 | -0.90 | 217.15 | 217.24 | 211.92 | 177781 |
| 1777674900 | 215.88 | 2.36 | 1.11 | 212.03 | 216.08 | 210.3 | 156884 |
| 1777588500 | 213.52 | 5.6 | 2.69 | 210.86 | 213.52 | 207.6738 | 306049 |
| 1777502100 | 207.92 | 7.02 | 3.49 | 205.42 | 207.92 | 204.125 | 144800 |
| 1777415700 | 200.9 | -7.37 | -3.54 | 199.39 | 203.545 | 197.44 | 234028 |
| 1777329300 | 208.27 | -1.73 | -0.82 | 211.18 | 211.22 | 205.66 | 289426 |
| 1777070100 | 210 | 10.68 | 5.36 | 208.635 | 210.6 | 205.93 | 240525 |
| 1776983700 | 199.32 | 4.25 | 2.18 | 196.58 | 201.61 | 196.24 | 249009 |
| 1776897300 | 195.07 | 4.54 | 2.38 | 193.79 | 195.12 | 191.83 | 81552 |
| 1776810900 | 190.53 | 1.03 | 0.54 | 190.89 | 192.09 | 189.15 | 107811 |
| 1776724500 | 189.5 | 0.95 | 0.50 | 189.46 | 189.87 | 187.3932 | 114975 |
| 1776465300 | 188.55 | 4.17 | 2.26 | 187.26 | 189.23 | 185.8 | 150226 |
| 1776378900 | 184.38 | 3.91 | 2.17 | 180.36 | 184.58 | 180.33 | 82401 |
| 1776292500 | 180.47 | -0.03 | -0.02 | 179.72 | 180.945 | 177.64 | 98014 |
| 1776206100 | 180.5 | 2.83 | 1.59 | 179.56 | 180.52 | 177.43 | 161198 |
| 1776119700 | 177.67 | 3.38 | 1.94 | 173.48 | 177.67 | 173.48 | 93518 |
| 1775860500 | 174.29 | 3.28 | 1.92 | 173.55 | 175.29 | 172.51 | 142123 |
| 1775774100 | 171.01 | 3.99 | 2.39 | 167.13999 | 171.09 | 167.13999 | 126332 |
| 1775687700 | 167.02 | 10.56 | 6.75 | 165.71 | 167.13999 | 163.165 | 496718 |
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
