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 | 4.065 | 1.27057058465 | 319.935 | 326.63 | 311.73 | 413577 | 319.64620718 | CS |
| 4 | 69.01 | 27.0638064238 | 254.99 | 326.63 | 245 | 625348 | 293.32314631 | CS |
| 12 | 98 | 43.3628318584 | 226 | 326.63 | 200.01 | 338075 | 266.35013562 | CS |
| 26 | 116.18 | 55.9041478202 | 207.82 | 326.63 | 175.89 | 280270 | 237.60793873 | CS |
| 52 | 202.5 | 166.666666667 | 121.5 | 326.63 | 120.68 | 247042 | 208.53673378 | CS |
| 156 | 254.26 | 364.582735876 | 69.74 | 326.63 | 49.24 | 163875 | 149.37339981 | CS |
| 260 | 194.35 | 149.903586579 | 129.65 | 326.63 | 49.24 | 158584 | 130.74670537 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 322.61 | 7.73 | 2.45 | 320.08 | 323.33 | 315.02 | 583194 |
| 1783550100 | 314.88 | -4.55 | -1.42 | 321.91 | 326.63 | 311.73 | 405037 |
| 1783463700 | 319.43 | -0.99 | -0.31 | 317.97 | 323.3 | 312.735 | 316547 |
| 1783377300 | 320.42 | 0.87 | 0.27 | 319.935 | 322.31 | 315.755 | 349530 |
| 1783031700 | 319.55 | 7.54 | 2.42 | 314.81 | 320 | 308.76 | 368234 |
| 1782945300 | 312.01 | -4.08 | -1.29 | 315.2 | 318.41 | 305.31 | 521694 |
| 1782858900 | 316.08999 | 2.05 | 0.65 | 315 | 320.99 | 311.9425 | 879196 |
| 1782772500 | 314.04 | 10.45 | 3.44 | 303.67 | 314.8 | 297.41 | 539420 |
| 1782513300 | 303.58999 | 7.67 | 2.59 | 294.56 | 305.70999 | 286 | 1251068 |
| 1782426900 | 295.92 | 11.01 | 3.86 | 288.33999 | 300.12 | 288.33999 | 727363 |
| 1782340500 | 284.91 | 5.47 | 1.96 | 283.35 | 288.45999 | 278.64999 | 556467 |
| 1782254100 | 279.44 | 17.27 | 6.59 | 259.35 | 282.52999 | 258 | 2347324 |
| 1782167700 | 262.17 | -12.71 | -4.62 | 267.73 | 272.79 | 245 | 819649 |
| 1781822100 | 274.88 | 11.74 | 4.46 | 267.06 | 276.2 | 265.875 | 609631 |
| 1781735700 | 263.14 | 7.89 | 3.09 | 256.95 | 267.2699 | 255 | 355050 |
| 1781649300 | 255.25 | 2 | 0.79 | 255.11 | 258.20999 | 250.37 | 220622 |
| 1781562900 | 253.25 | -2.29 | -0.90 | 255.54 | 257.325 | 252.65 | 159098 |
| 1781303700 | 255.54 | 0.97 | 0.38 | 254.99 | 259.02999 | 250.49 | 247147 |
| 1781217300 | 254.57 | 6.33 | 2.55 | 251.04 | 258.565 | 247 | 273395 |
| 1781130900 | 248.24 | 4.96 | 2.04 | 245 | 257.1899 | 244.98 | 240152 |
| 1781044500 | 243.28 | 5.53 | 2.33 | 241.98 | 245 | 237 | 173573 |
| 1780958100 | 237.75 | 0.75 | 0.32 | 237.65 | 240.7 | 236.09 | 219200 |
| 1780698900 | 237 | 1.09 | 0.46 | 235.75 | 240.5299 | 235.03 | 174998 |
| 1780612500 | 235.91 | 1.51 | 0.64 | 235.12 | 241.1 | 234.42 | 230120 |
| 1780526100 | 234.4 | 1.64 | 0.70 | 232.57 | 234.875 | 231.31 | 157044 |
| 1780439700 | 232.76 | 2.98 | 1.30 | 229.43 | 234.09 | 227.76 | 185156 |
| 1780353300 | 229.78 | -2.18 | -0.94 | 228.68 | 230.73 | 222.76 | 203719 |
| 1780094100 | 231.96 | -2.7 | -1.15 | 234.79 | 237.145 | 229.98 | 153613 |
| 1780007700 | 234.66 | -1.23 | -0.52 | 233.66 | 237.84 | 231.66 | 126443 |
| 1779921300 | 235.89 | 0.56 | 0.24 | 235.33 | 238.76 | 231.3025 | 189895 |
| 1779834900 | 235.33 | 6 | 2.62 | 231 | 236.35 | 228.65 | 222387 |
| 1779489300 | 229.33 | 7.15 | 3.22 | 223.46 | 229.585 | 221.87 | 367919 |
| 1779402900 | 222.18 | 4.43 | 2.03 | 215.76 | 223 | 215.67 | 153839 |
| 1779316500 | 217.75 | 9.97 | 4.80 | 211.52 | 220.625 | 209.38 | 260329 |
| 1779230100 | 207.78 | -0.11 | -0.05 | 208.62 | 210.81 | 205.19 | 198771 |
| 1779143700 | 207.89 | -5.32 | -2.50 | 214.18 | 215.99 | 207.74 | 143697 |
| 1778884500 | 213.21 | -5.77 | -2.63 | 216.66 | 218.13 | 212.7 | 127904 |
| 1778798100 | 218.98 | -2.23 | -1.01 | 220.85 | 221.7925 | 215.99 | 151189 |
| 1778711700 | 221.21 | -0.79 | -0.36 | 221.59 | 226.275 | 218.965 | 218610 |
| 1778625300 | 222 | 1.52 | 0.69 | 220.78 | 224.54 | 217.0691 | 164255 |
| 1778538900 | 220.48 | -0.93 | -0.42 | 221.41 | 225.815 | 218 | 204284 |
| 1778279700 | 221.41 | 11.08 | 5.27 | 212.2 | 223.785 | 206.02 | 250045 |
| 1778193300 | 210.33 | -22.22 | -9.55 | 205.002 | 225.635 | 200.01 | 644110 |
| 1778106900 | 232.55 | 0.25 | 0.11 | 235.09 | 236.32 | 229.425 | 185450 |
| 1778020500 | 232.3 | 3.94 | 1.73 | 228.36 | 233.06 | 228.36 | 105520 |
| 1777934100 | 228.36 | 0.92 | 0.40 | 226.47 | 233.98 | 226.2001 | 221237 |
| 1777674900 | 227.44 | -2.01 | -0.88 | 229.87 | 236.22 | 226.465 | 232595 |
| 1777588500 | 229.45 | 4.59 | 2.04 | 224.86 | 230.025 | 220.0601 | 265522 |
| 1777502100 | 224.86 | -7.46 | -3.21 | 232 | 232.7 | 223.76 | 252272 |
| 1777415700 | 232.32 | -9.47 | -3.92 | 243.66 | 244.14 | 228.69 | 168393 |
| 1777329300 | 241.79 | 10.52 | 4.55 | 240.41 | 247.38 | 230.83 | 281042 |
| 1777070100 | 231.27 | 2.79 | 1.22 | 227.39 | 231.75 | 225 | 171383 |
| 1776983700 | 228.48 | 1.61 | 0.71 | 228.99 | 231.01 | 226.22 | 172412 |
| 1776897300 | 226.87 | 0.2 | 0.09 | 228.04 | 228.91 | 225 | 113941 |
| 1776810900 | 226.67 | -5.11 | -2.20 | 231.5 | 234.085 | 223.4634 | 127779 |
| 1776724500 | 231.78 | -0.04 | -0.02 | 233 | 238.3057 | 224.26 | 112793 |
| 1776465300 | 231.82 | 8.58 | 3.84 | 226 | 234.31 | 225.085 | 169015 |
| 1776378900 | 223.24 | -1.85 | -0.82 | 221.79 | 226.01 | 218.19 | 192279 |
| 1776292500 | 225.09 | -7.25 | -3.12 | 230.43 | 230.95 | 221.77 | 306607 |
| 1776206100 | 232.34 | 18.9 | 8.85 | 220 | 234.76 | 219.98 | 570624 |
| 1776119700 | 213.44 | 8.52 | 4.16 | 204.26 | 213.52 | 198.56 | 168585 |
| 1775860500 | 204.92 | -0.72 | -0.35 | 205.9 | 206.22 | 198.55 | 274393 |
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
