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 | -57.11 | -20.9194139194 | 273 | 290.6 | 214.26 | 17086146 | 247.99513357 | CS |
| 4 | -24.37 | -10.1431782236 | 240.26 | 299.86 | 200.3 | 18038898 | 251.97641758 | CS |
| 12 | 90.89 | 72.712 | 125 | 299.86 | 124.55 | 17833236 | 208.45947401 | CS |
| 26 | 128.89 | 148.149425287 | 87 | 299.86 | 73.52 | 16128666 | 157.421659 | CS |
| 52 | 165.635 | 329.589095612 | 50.255 | 299.86 | 43.89 | 16242603 | 123.54826041 | CS |
| 156 | 201.64 | 1415.01754386 | 14.25 | 299.86 | 14.11 | 14167071 | 94.44051683 | CS |
| 260 | 201.64 | 1415.01754386 | 14.25 | 299.86 | 14.11 | 14167071 | 94.44051683 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 215.62 | -13.56 | -5.92 | 233.29 | 237.26 | 207.299 | 25191733 |
| 1782945300 | 229.18 | -46.99 | -17.01 | 240.274 | 246.49 | 228.17 | 30591377 |
| 1782858900 | 276.17 | 15.02 | 5.75 | 258.26 | 290.6 | 255.8 | 12863906 |
| 1782772500 | 261.14999 | 20.85 | 8.68 | 249.7 | 263.8 | 234.5 | 14282760 |
| 1782513300 | 240.3 | -16.33 | -6.36 | 244.85 | 248.8 | 234.4 | 13096658 |
| 1782426900 | 256.63 | -3.03 | -1.17 | 273 | 275.52 | 252.56 | 14580010 |
| 1782340500 | 259.66 | -15.59 | -5.66 | 276.20999 | 276.20999 | 249.21 | 15189635 |
| 1782254100 | 275.25 | -8.36 | -2.95 | 257.75 | 295.23 | 251 | 18827878 |
| 1782167700 | 283.61 | -3.08 | -1.07 | 290.73 | 299.86 | 278 | 14686477 |
| 1781822100 | 286.69 | 5.78 | 2.06 | 298.49 | 298.8 | 275.575 | 36589256 |
| 1781735700 | 280.91 | 15.81 | 5.96 | 265.5 | 297.93 | 264.29 | 24270981 |
| 1781649300 | 265.1 | 5.03 | 1.93 | 255.47 | 277.34519 | 253.4 | 14632506 |
| 1781562900 | 260.07 | 27.71 | 11.93 | 251 | 262.895 | 245.24 | 16676207 |
| 1781303700 | 232.36 | 10.12 | 4.55 | 234.65 | 243.59 | 223.5 | 17162055 |
| 1781217300 | 222.24 | 10.55 | 4.98 | 205.59 | 228.49 | 205 | 14295043 |
| 1781130900 | 211.69 | -8.43 | -3.83 | 215.493 | 230.99 | 211.37 | 15197787 |
| 1781044500 | 220.12 | 2.12 | 0.97 | 230 | 237.655 | 200.3 | 22651870 |
| 1780958100 | 218 | -9.81 | -4.31 | 240.255 | 240.4 | 217.7 | 13974652 |
| 1780698900 | 227.81 | -31.86 | -12.27 | 247.51 | 250.75 | 216.69 | 20822386 |
| 1780612500 | 259.67 | 7.99 | 3.17 | 240.26 | 264.47 | 234.6901 | 12330302 |
| 1780526100 | 251.68 | -8.9 | -3.42 | 260.21499 | 267.45999 | 247.51 | 11422482 |
| 1780439700 | 260.58 | -3.93 | -1.49 | 272.1 | 278.8399 | 259.75 | 13992934 |
| 1780353300 | 264.51 | 33.42 | 14.46 | 244.09 | 274.7978 | 238 | 24264453 |
| 1780094100 | 231.09 | 4.75 | 2.10 | 227.93 | 233.6 | 210.4 | 23717091 |
| 1780007700 | 226.34 | 17.97 | 8.62 | 230.02 | 232.89 | 219.01 | 25990459 |
| 1779921300 | 208.37 | 0.31 | 0.15 | 207.9 | 209.64 | 198.31 | 13458686 |
| 1779834900 | 208.06 | -6.71 | -3.12 | 220.25 | 221.01 | 205.66 | 11279942 |
| 1779489300 | 214.77 | -5.16 | -2.35 | 218.75 | 221.9199 | 210.7301 | 10572215 |
| 1779402900 | 219.93 | 28.11 | 14.65 | 211.56 | 226.81 | 208.8 | 23083969 |
| 1779316500 | 191.82 | -5.91 | -2.99 | 203.94 | 204.25 | 190.64 | 13214603 |
| 1779230100 | 197.73 | -2.13 | -1.07 | 191.24 | 202.8099 | 183 | 16817594 |
| 1779143700 | 199.86 | -20.08 | -9.13 | 217.47 | 218.07 | 190.0801 | 21063829 |
| 1778884500 | 219.94 | -1.21 | -0.55 | 217.61 | 228.79 | 211.8 | 22893709 |
| 1778798100 | 221.15 | 13.88 | 6.70 | 213.375 | 233.7299 | 207.75 | 29893601 |
| 1778711700 | 207.27 | 28.16 | 15.72 | 203.8 | 217.34 | 195 | 38720791 |
| 1778625300 | 179.11 | -6.99 | -3.76 | 180.39 | 185.61 | 172.25 | 11633856 |
| 1778538900 | 186.1 | 9.05 | 5.11 | 179.8 | 196.456 | 178.55 | 14069809 |
| 1778279700 | 177.05 | -7.72 | -4.18 | 183.65 | 188.2499 | 176.5 | 12894188 |
| 1778193300 | 184.77 | -10.32 | -5.29 | 190.01 | 197.89 | 177 | 19130059 |
| 1778106900 | 195.09 | 19.17 | 10.90 | 179.24 | 195.99 | 175.11 | 19301425 |
| 1778020500 | 175.92 | -0.5 | -0.28 | 171.65 | 179.96 | 168.71 | 11746866 |
| 1777934100 | 176.42 | 21.93 | 14.20 | 160.385 | 179.4 | 159.69999 | 24788999 |
| 1777674900 | 154.49 | 16.26 | 11.76 | 141.33 | 156 | 140 | 15802700 |
| 1777588500 | 138.22999 | -2.96 | -2.10 | 145.27 | 146.97999 | 135 | 12754124 |
| 1777502100 | 141.19 | 5.68 | 4.19 | 140.25 | 143.69999 | 134.22 | 14877717 |
| 1777415700 | 135.51 | -9.45 | -6.52 | 138.4 | 141.46 | 132.69999 | 16013735 |
| 1777329300 | 144.96 | -2.2 | -1.49 | 148.13 | 148.8 | 138.56 | 14134806 |
| 1777070100 | 147.16 | -9.92 | -6.32 | 163.66999 | 165.25 | 145.81 | 18227506 |
| 1776983700 | 157.08 | 0.94 | 0.60 | 155.9 | 165.81 | 154.07 | 14030994 |
| 1776897300 | 156.13999 | -0.41 | -0.26 | 162.86 | 167.43 | 155.35 | 12862868 |
| 1776810900 | 156.55 | -2.61 | -1.64 | 161.475 | 163.25 | 155.4 | 10039153 |
| 1776724500 | 159.16 | 2.02 | 1.29 | 157 | 161.75 | 154.0401 | 12943443 |
| 1776465300 | 157.13999 | -8.2 | -4.96 | 163.69999 | 164.06 | 154.72999 | 17183013 |
| 1776378900 | 165.34 | -1.43 | -0.86 | 166.85 | 168.71 | 160.0901 | 14026919 |
| 1776292500 | 166.77 | 4.83 | 2.98 | 160.226 | 166.8 | 156.5 | 14356953 |
| 1776206100 | 161.94 | 7.38 | 4.77 | 161.1 | 166.0999 | 158.5201 | 21970896 |
| 1776119700 | 154.56 | 9.59 | 6.62 | 142.69999 | 159.5 | 142.3 | 23412123 |
| 1775860500 | 144.97 | 8.64 | 6.34 | 134.88999 | 149.82 | 134.885 | 25198235 |
| 1775774100 | 136.33 | 11.33 | 9.06 | 125 | 136.55 | 124.55 | 20074391 |
| 1775687700 | 125 | 7.6 | 6.47 | 126.745 | 127.12 | 119.35 | 18128231 |
| 1775601300 | 117.4 | 4.86 | 4.32 | 110.44 | 117.9 | 110.28 | 12298152 |
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
