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 | 11.79 | 4.12165705296 | 286.05 | 298.82 | 283.295 | 554347 | 290.76283259 | CS |
| 4 | 38.84 | 14.9961389961 | 259 | 298.82 | 249.14 | 436320 | 271.12920857 | CS |
| 12 | -7.07 | -2.31871699846 | 304.91 | 387.3 | 249.14 | 364777 | 294.0657392 | CS |
| 26 | -38.01 | -11.3175524788 | 335.85 | 387.3 | 249.14 | 368477 | 317.239715 | CS |
| 52 | 70.59 | 31.0627062706 | 227.25 | 412.6 | 213.06 | 345343 | 315.94457734 | CS |
| 156 | 206.35 | 225.543775276 | 91.49 | 412.6 | 74.65 | 374751 | 190.84107112 | CS |
| 260 | 221.8 | 291.688584955 | 76.04 | 412.6 | 40.23 | 324234 | 152.04839296 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 296.04 | 9.94 | 3.47 | 288.85 | 298.69 | 286.19 | 896708 |
| 1781735700 | 286.1 | -1.05 | -0.37 | 290.02999 | 294.395 | 283.295 | 458834 |
| 1781649300 | 287.14999 | -1.72 | -0.60 | 288.69 | 298.82 | 285.86 | 556787 |
| 1781562900 | 288.87 | 5.14 | 1.81 | 286.05 | 292.91 | 283.32 | 305703 |
| 1781303700 | 283.73 | 7.07 | 2.56 | 276.64 | 292.14999 | 276.57 | 611295 |
| 1781217300 | 276.66 | 22.75 | 8.96 | 275 | 298.8 | 272.3501 | 1089501 |
| 1781130900 | 253.91 | -3.2 | -1.24 | 255.86 | 262.32 | 251.99 | 324444 |
| 1781044500 | 257.11 | 1.51 | 0.59 | 256.11 | 261.38 | 249.47 | 292590 |
| 1780958100 | 255.6 | -5.04 | -1.93 | 260.51 | 266.68 | 255.51 | 351313 |
| 1780698900 | 260.64 | -0.43 | -0.16 | 259.99 | 262.22 | 257.51 | 386197 |
| 1780612500 | 261.07 | 4.43 | 1.73 | 257.23 | 264.45 | 255.0501 | 285884 |
| 1780526100 | 256.64 | -2.36 | -0.91 | 257.64999 | 257.97 | 251.79 | 332863 |
| 1780439700 | 259 | 0.66 | 0.26 | 256.33999 | 259.38 | 253.68 | 288798 |
| 1780353300 | 258.33999 | 6.25 | 2.48 | 255.97 | 259.33999 | 251.778 | 369837 |
| 1780094100 | 252.09 | 1.34 | 0.53 | 250.75 | 255.155 | 249.14 | 276333 |
| 1780007700 | 250.75 | -1.7 | -0.67 | 251.98 | 256.3499 | 250.24 | 325009 |
| 1779921300 | 252.45 | -10.91 | -4.14 | 261.81 | 261.83 | 251.53 | 439623 |
| 1779834900 | 263.36 | 2.38 | 0.91 | 259 | 263.94 | 255 | 262623 |
| 1779489300 | 260.98 | -6.12 | -2.29 | 267.83 | 269.44 | 260.23 | 208783 |
| 1779402900 | 267.1 | 0.98 | 0.37 | 263.69 | 268.45 | 260.5 | 227543 |
| 1779316500 | 266.12 | 1.33 | 0.50 | 264.69 | 269.5 | 260.29 | 260566 |
| 1779230100 | 264.79 | 0.94 | 0.36 | 263.85 | 267.99 | 260.01729 | 342506 |
| 1779143700 | 263.85 | 3.48 | 1.34 | 260.6 | 265 | 257.89 | 356564 |
| 1778884500 | 260.37 | -8.94 | -3.32 | 266.89 | 266.89 | 259.01 | 342758 |
| 1778798100 | 269.31 | -0.9 | -0.33 | 270.72 | 273.9999 | 266.62 | 252910 |
| 1778711700 | 270.20999 | 0.39 | 0.14 | 269.29 | 272 | 263.1 | 303754 |
| 1778625300 | 269.82 | 0.25 | 0.09 | 267.25 | 272.135 | 261.52 | 547811 |
| 1778538900 | 269.575 | -10.04 | -3.59 | 278.77 | 284.63 | 267.81 | 405020 |
| 1778279700 | 279.61 | 0.84 | 0.30 | 282.26 | 282.86 | 274.64999 | 276088 |
| 1778193300 | 278.77 | 0.77 | 0.28 | 278 | 281.52589 | 270.79 | 464674 |
| 1778106900 | 278 | -9.13 | -3.18 | 287.13 | 288.205 | 277.79 | 453404 |
| 1778020500 | 287.13 | 14.17 | 5.19 | 278 | 287.85 | 273 | 506408 |
| 1777934100 | 272.95999 | -17.54 | -6.04 | 289.3 | 289.3 | 266.02 | 685428 |
| 1777674900 | 290.5 | -6.06 | -2.04 | 300.01 | 305 | 278.7701 | 665930 |
| 1777588500 | 296.56 | -56.12 | -15.91 | 343.09 | 346.84 | 289.3 | 723541 |
| 1777502100 | 352.68 | -0.42 | -0.12 | 350 | 358.19 | 345.53 | 229853 |
| 1777415700 | 353.1 | -9.14 | -2.52 | 362.24 | 364.815 | 346.82 | 252635 |
| 1777329300 | 362.24 | -6.26 | -1.70 | 369.17 | 373.82 | 354.77 | 337714 |
| 1777070100 | 368.5 | 9.05 | 2.52 | 364.56 | 371.615 | 357.66 | 248170 |
| 1776983700 | 359.45 | -16.9 | -4.49 | 373.21 | 374.725 | 356.1901 | 195499 |
| 1776897300 | 376.35 | 1.17 | 0.31 | 378.53 | 381.306 | 373.09 | 231520 |
| 1776810900 | 375.18 | 6.23 | 1.69 | 369.48 | 380.62 | 369.03 | 181555 |
| 1776724500 | 368.95 | -4.07 | -1.09 | 372 | 376.17 | 366.47 | 221539 |
| 1776465300 | 373.02 | -2.14 | -0.57 | 384.28 | 387.3 | 372.435 | 350618 |
| 1776378900 | 375.16 | 9.66 | 2.64 | 366.9 | 376.92 | 365.61 | 231661 |
| 1776292500 | 365.5 | 13.18 | 3.74 | 351.995 | 366.36 | 350 | 203541 |
| 1776206100 | 352.32 | 0.38 | 0.11 | 353.61 | 356.39 | 350.11 | 179938 |
| 1776119700 | 351.94 | -0.33 | -0.09 | 349.53 | 354.395 | 346.64 | 214434 |
| 1775860500 | 352.27 | 2.69 | 0.77 | 351.01 | 362.35 | 347.97 | 293525 |
| 1775774100 | 349.58 | 4.62 | 1.34 | 344.96 | 357.36 | 340.855 | 472829 |
| 1775687700 | 344.96 | 29.54 | 9.37 | 327.86 | 346.17 | 325.17 | 523821 |
| 1775601300 | 315.42 | 1.11 | 0.35 | 310.47 | 318.11 | 309.89 | 310979 |
| 1775514900 | 314.31 | 1.38 | 0.44 | 313.3 | 316.92 | 311 | 165799 |
| 1775169300 | 312.93 | 6.54 | 2.13 | 301.39 | 316.81 | 301.39 | 224790 |
| 1775082900 | 306.39 | 4.39 | 1.45 | 306.07 | 310.04 | 303.02 | 280981 |
| 1774996500 | 302 | 7.3 | 2.48 | 298.72 | 305 | 295.99 | 179442 |
| 1774910100 | 294.7 | -6.55 | -2.17 | 304.91 | 306.5475 | 293.62 | 381764 |
| 1774650900 | 301.25 | 2.21 | 0.74 | 296.25 | 303.51 | 295.1904 | 335118 |
| 1774564500 | 299.04 | -12.01 | -3.86 | 306.88 | 310.95 | 298.26 | 234137 |
| 1774478100 | 311.05 | 5.39 | 1.76 | 310.635 | 317 | 307.51 | 307941 |
| 1774391700 | 305.66 | -5.8 | -1.86 | 307.36 | 312.39999 | 300 | 538062 |
| 1774305300 | 311.45999 | -14.23 | -4.37 | 326.14 | 335 | 310.72 | 714223 |
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
