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 | -4.74 | -1.62696505801 | 291.34 | 297.6911 | 280.38 | 315590 | 287.07429976 | CS |
| 4 | -1.55 | -0.537914280757 | 288.15 | 307.74 | 280.38 | 464509 | 294.27007434 | CS |
| 12 | 7.59 | 2.72033260457 | 279.01 | 307.74 | 270.26 | 402621 | 287.34615807 | CS |
| 26 | 25.38 | 9.71594824286 | 261.22 | 307.74 | 253.85 | 391708 | 282.73353556 | CS |
| 52 | 64.06 | 28.7858362542 | 222.54 | 307.74 | 207.08 | 371640 | 257.02437372 | CS |
| 156 | 43.57 | 17.9278278402 | 243.03 | 307.74 | 165.03 | 306793 | 241.22021071 | CS |
| 260 | 66.09 | 29.9714298671 | 220.51 | 307.74 | 165.03 | 281706 | 236.48351558 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 286.6 | 0.23 | 0.08 | 286.20999 | 290.14 | 285.79 | 195222 |
| 1783636500 | 286.37 | 2.48 | 0.87 | 287.11 | 288.48 | 284.74 | 291780 |
| 1783550100 | 283.89 | -2.14 | -0.75 | 286.02999 | 288.265 | 280.38 | 415488 |
| 1783463700 | 286.02999 | -7.63 | -2.60 | 292.62 | 292.745 | 284.58 | 278786 |
| 1783377300 | 293.66 | 3.28 | 1.13 | 291.33999 | 297.6911 | 289.52999 | 276307 |
| 1783031700 | 290.38 | -5.26 | -1.78 | 295.97 | 297.64999 | 287.885 | 380801 |
| 1782945300 | 295.64 | -6.05 | -2.01 | 300.52 | 301 | 294.791 | 657583 |
| 1782858900 | 301.69 | -0.47 | -0.16 | 304.68 | 306.565 | 301.45999 | 556677 |
| 1782772500 | 302.16 | 0.69 | 0.23 | 300.08 | 302.61 | 298.445 | 324020 |
| 1782513300 | 301.47 | -3.17 | -1.04 | 303.52999 | 305.24 | 298.145 | 463509 |
| 1782426900 | 304.64 | 8.53 | 2.88 | 299 | 307.74 | 298.64 | 323298 |
| 1782340500 | 296.11 | 5.04 | 1.73 | 291.95 | 298.93 | 291.8 | 337590 |
| 1782254100 | 291.07 | -3.99 | -1.35 | 291.37 | 294.42989 | 287.02999 | 394929 |
| 1782167700 | 295.06 | -0.86 | -0.29 | 295.49 | 298.04 | 293.08 | 435785 |
| 1781822100 | 295.92 | 5.7 | 1.96 | 293.6 | 297.99 | 291.88 | 1381339 |
| 1781735700 | 290.22 | -2.68 | -0.91 | 292.89999 | 297.61 | 289.13 | 524858 |
| 1781649300 | 292.89999 | 0.66 | 0.23 | 294.33 | 296.88 | 292.69 | 242051 |
| 1781562900 | 292.24 | 4.03 | 1.40 | 292.18 | 297.07 | 292.07 | 815586 |
| 1781303700 | 288.20999 | 2.58 | 0.90 | 288.14999 | 289.02499 | 286 | 260768 |
| 1781217300 | 285.63 | 7.06 | 2.53 | 281.86 | 288.6 | 280.72 | 459963 |
| 1781130900 | 278.57 | -11.56 | -3.98 | 289.93 | 292.95999 | 278.36 | 359795 |
| 1781044500 | 290.13 | 7.92 | 2.81 | 285.11 | 290.55 | 284.39 | 371566 |
| 1780958100 | 282.20999 | -0.52 | -0.18 | 283.52 | 284.89999 | 281.95 | 359368 |
| 1780698900 | 282.73 | -3.75 | -1.31 | 285.52999 | 286.49 | 281.72 | 317197 |
| 1780612500 | 286.48 | -2.97 | -1.03 | 290 | 292.04 | 286.24 | 344462 |
| 1780526100 | 289.45 | 1.72 | 0.60 | 287.43 | 291.64 | 287.101 | 258428 |
| 1780439700 | 287.73 | 6.42 | 2.28 | 281.33 | 288.22 | 280.54 | 283800 |
| 1780353300 | 281.31 | -6.02 | -2.10 | 284.54 | 284.87 | 278.77999 | 339658 |
| 1780094100 | 287.33 | -0.79 | -0.27 | 289.39999 | 289.39999 | 286.41 | 544005 |
| 1780007700 | 288.12 | -0.62 | -0.21 | 288.3 | 288.57 | 284.175 | 390367 |
| 1779921300 | 288.74 | 0.91 | 0.32 | 289.95 | 290.12 | 285.535 | 483638 |
| 1779834900 | 287.83 | -2.07 | -0.71 | 292.39 | 296.85899 | 286 | 609652 |
| 1779489300 | 289.89999 | 3.13 | 1.09 | 289.2 | 291.1604 | 285.375 | 558527 |
| 1779402900 | 286.77 | 10.57 | 3.83 | 278.99 | 287.91 | 276.225 | 747807 |
| 1779316500 | 276.2 | 4.56 | 1.68 | 273 | 277.38 | 270.5 | 410135 |
| 1779230100 | 271.64 | -5.12 | -1.85 | 275.08 | 275.16 | 270.26 | 479803 |
| 1779143700 | 276.76 | 1.88 | 0.68 | 275.89999 | 277.52999 | 274.635 | 323229 |
| 1778884500 | 274.88 | -5.4 | -1.93 | 278.58 | 278.82 | 274.01 | 616691 |
| 1778798100 | 280.27999 | 1.35 | 0.48 | 279.76 | 282.16 | 278.02999 | 304416 |
| 1778711700 | 278.93 | -2.23 | -0.79 | 281.41 | 282.755 | 277.95999 | 267217 |
| 1778625300 | 281.16 | -0.69 | -0.24 | 282.51 | 283.355 | 278.19 | 338654 |
| 1778538900 | 281.85 | -1.68 | -0.59 | 283.47 | 285.86989 | 279.49 | 398919 |
| 1778279700 | 283.52999 | -0.6 | -0.21 | 285.99 | 286.42399 | 282.6404 | 443068 |
| 1778193300 | 284.13 | -2.81 | -0.98 | 288 | 289.69 | 282.37 | 354062 |
| 1778106900 | 286.94 | 4.25 | 1.50 | 285.08999 | 290.02 | 285.08999 | 260843 |
| 1778020500 | 282.69 | 2.27 | 0.81 | 281.82 | 284.66 | 279.32 | 235601 |
| 1777934100 | 280.42 | -2.78 | -0.98 | 280.93 | 283.35 | 278.75 | 309580 |
| 1777674900 | 283.2 | -5.25 | -1.82 | 289.44 | 289.49 | 282.08 | 275861 |
| 1777588500 | 288.45 | 8.11 | 2.89 | 280.33999 | 288.89999 | 280 | 545973 |
| 1777502100 | 280.33999 | -1.45 | -0.51 | 281.11 | 284.52 | 279.92 | 265408 |
| 1777415700 | 281.79 | -1.64 | -0.58 | 283.43 | 283.455 | 278.88 | 322638 |
| 1777329300 | 283.43 | 1.07 | 0.38 | 282.7 | 285.72 | 281.45 | 210560 |
| 1777070100 | 282.36 | -1.47 | -0.52 | 282.98 | 285 | 278.55 | 227957 |
| 1776983700 | 283.83 | 4.38 | 1.57 | 280.17 | 284.14999 | 278.63 | 210798 |
| 1776897300 | 279.45 | -3.27 | -1.16 | 283.51 | 283.52 | 278.48 | 223776 |
| 1776810900 | 282.72 | -0.36 | -0.13 | 283.5 | 287.04 | 282.58 | 517028 |
| 1776724500 | 283.08 | 1.19 | 0.42 | 281.58999 | 283.64 | 277.365 | 231043 |
| 1776465300 | 281.89 | 5.19 | 1.88 | 279.01 | 285.99 | 279.01 | 386755 |
| 1776378900 | 276.7 | 1.7 | 0.62 | 274.52 | 277.61 | 273.95999 | 374487 |
| 1776292500 | 275 | -4.01 | -1.44 | 277.61 | 277.64999 | 271.11 | 402467 |
| 1776206100 | 279.01 | 0.92 | 0.33 | 278.49 | 281.37 | 276.8 | 315680 |
| 1776119700 | 278.08999 | 2.81 | 1.02 | 274.39999 | 278.325 | 272.27 | 308287 |
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
