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 | 2.03 | 0.703420076926 | 288.59 | 301.07 | 275 | 499389 | 289.85725212 | CS |
| 4 | 10.02 | 3.5709194583 | 280.6 | 307.06 | 269.81 | 369442 | 288.74344376 | CS |
| 12 | 70.22 | 31.8602540835 | 220.4 | 307.06 | 214.72 | 331731 | 264.7864965 | CS |
| 26 | 143.39 | 97.391835903 | 147.23 | 307.06 | 147.23 | 340859 | 226.22498219 | CS |
| 52 | 156.11 | 116.058285629 | 134.51 | 307.06 | 115.35 | 261372 | 195.39735469 | CS |
| 156 | 192.79 | 197.066339569 | 97.83 | 307.06 | 87.205 | 182244 | 156.96077404 | CS |
| 260 | 198.77 | 216.407185629 | 91.85 | 307.06 | 72.88 | 161569 | 135.57983648 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 300.67 | 12.87 | 4.47 | 289 | 301.07 | 285.77999 | 251724 |
| 1782772500 | 287.8 | 0.36 | 0.13 | 284.26 | 289.75 | 275 | 365023 |
| 1782513300 | 287.44 | -9.35 | -3.15 | 291.83 | 291.83 | 280.945 | 1176387 |
| 1782426900 | 296.79 | 10.2 | 3.56 | 293.05 | 299 | 286.02 | 311007 |
| 1782340500 | 286.58999 | -2 | -0.69 | 288.58999 | 292.855 | 279.66 | 392805 |
| 1782254100 | 288.58999 | -15.23 | -5.01 | 290.77999 | 293.94 | 283.495 | 332191 |
| 1782167700 | 303.82 | 3.85 | 1.28 | 305.67 | 307.06 | 299.625 | 256438 |
| 1781822100 | 299.97 | 5.94 | 2.02 | 299.89999 | 304.89999 | 295.1601 | 423350 |
| 1781735700 | 294.02999 | 2.87 | 0.99 | 294.19 | 298.39 | 290.64 | 311501 |
| 1781649300 | 291.16 | -3.86 | -1.31 | 295.67 | 298.98 | 290.195 | 184050 |
| 1781562900 | 295.02 | 0 | 0.00 | 300.2 | 302.285 | 292.805 | 223819 |
| 1781303700 | 295.02 | 7.09 | 2.46 | 290.14999 | 299 | 285.83999 | 221075 |
| 1781217300 | 287.93 | 12.42 | 4.51 | 281.35 | 288.65499 | 279.19 | 336166 |
| 1781130900 | 275.51 | -5.97 | -2.12 | 278.14 | 289.9799 | 274.45999 | 328130 |
| 1781044500 | 281.48 | -0.81 | -0.29 | 288 | 290.20999 | 269.81 | 325554 |
| 1780958100 | 282.29 | 9.28 | 3.40 | 278.04 | 283.39999 | 275.42 | 419824 |
| 1780698900 | 273.01 | -11.34 | -3.99 | 279.43 | 283.995 | 270.63 | 263931 |
| 1780612500 | 284.35 | -3.2 | -1.11 | 281.33 | 290.415 | 274.32 | 412805 |
| 1780526100 | 287.55 | 7.43 | 2.65 | 280.6 | 292.325 | 276.95 | 483620 |
| 1780439700 | 280.12 | 8.72 | 3.21 | 273.92 | 283.22 | 273.92 | 164646 |
| 1780353300 | 271.39999 | 3.04 | 1.13 | 270 | 275 | 265.885 | 278749 |
| 1780094100 | 268.36 | 0.47 | 0.18 | 269.79 | 273.71499 | 266.23 | 331445 |
| 1780007700 | 267.89 | -0.37 | -0.14 | 269.42 | 272.19 | 263.99 | 270931 |
| 1779921300 | 268.26 | -4.65 | -1.70 | 274.75 | 274.75 | 264.3 | 151816 |
| 1779834900 | 272.91 | 7.19 | 2.71 | 271.49 | 274.98 | 270.281 | 188950 |
| 1779489300 | 265.72 | 9.34 | 3.64 | 260.23 | 265.98 | 256.32 | 228213 |
| 1779402900 | 256.38 | -1.99 | -0.77 | 255.63 | 259.05 | 248 | 227018 |
| 1779316500 | 258.37 | 8.34 | 3.34 | 253.4 | 260.3 | 251.3901 | 233689 |
| 1779230100 | 250.03 | -8.84 | -3.41 | 254.07 | 254.52 | 246.285 | 307933 |
| 1779143700 | 258.87 | 0.44 | 0.17 | 260.87 | 261.07279 | 254.54 | 240927 |
| 1778884500 | 258.43 | -3.75 | -1.43 | 256.73 | 259.52 | 251.99 | 318383 |
| 1778798100 | 262.18 | 0.27 | 0.10 | 262.43 | 266.49 | 261.58 | 294577 |
| 1778711700 | 261.91 | -2.58 | -0.98 | 266.83 | 269.47 | 260.97 | 326568 |
| 1778625300 | 264.49 | -7.29 | -2.68 | 269.27 | 270.52999 | 259.23 | 295956 |
| 1778538900 | 271.77999 | 5.23 | 1.96 | 268.24 | 273.325 | 266.365 | 196061 |
| 1778279700 | 266.55 | 5.84 | 2.24 | 265.89999 | 268.45999 | 263.145 | 222479 |
| 1778193300 | 260.70999 | -4.33 | -1.63 | 265.12 | 265.18 | 258.0901 | 372895 |
| 1778106900 | 265.04 | -0.07 | -0.03 | 270.75 | 275.83 | 263.5 | 432249 |
| 1778020500 | 265.11 | 2.56 | 0.98 | 264.99 | 270 | 263.43 | 270947 |
| 1777934100 | 262.55 | -2.05 | -0.77 | 264.27 | 267.505 | 260.01 | 221347 |
| 1777674900 | 264.6 | 14.02 | 5.60 | 262.1 | 272.08139 | 258.95999 | 399622 |
| 1777588500 | 250.58 | -0.02 | -0.01 | 251.55 | 253.17 | 232.9 | 755700 |
| 1777502100 | 250.6 | 4.27 | 1.73 | 248.54 | 252.52 | 244.18 | 594806 |
| 1777415700 | 246.33 | -2.81 | -1.13 | 247.66 | 249.56 | 237.85 | 426800 |
| 1777329300 | 249.14 | -4.94 | -1.94 | 252.9 | 256.7 | 245.77 | 210088 |
| 1777070100 | 254.08 | 4.21 | 1.68 | 249.87 | 259.05 | 248.8075 | 458817 |
| 1776983700 | 249.87 | 6.31 | 2.59 | 244.47 | 255.01 | 243.56 | 401551 |
| 1776897300 | 243.56 | 4.98 | 2.09 | 240.83 | 243.58 | 237.185 | 267431 |
| 1776810900 | 238.58 | 0.65 | 0.27 | 237.63 | 240.675 | 235.69 | 374722 |
| 1776724500 | 237.93 | 9.29 | 4.06 | 236.52 | 242.17 | 235.26 | 309376 |
| 1776465300 | 228.64 | 5.76 | 2.58 | 226.57 | 229.24 | 221.21 | 217587 |
| 1776378900 | 222.88 | 2.39 | 1.08 | 220.49 | 225.63 | 218.02 | 284242 |
| 1776292500 | 220.49 | -7.46 | -3.27 | 224.3 | 225.5825 | 216.92 | 273196 |
| 1776206100 | 227.95 | -2.5 | -1.08 | 230 | 232.17 | 226.86 | 231452 |
| 1776119700 | 230.45 | 2.87 | 1.26 | 226.87 | 231.25 | 225.045 | 315384 |
| 1775860500 | 227.58 | 4.21 | 1.88 | 223.99 | 227.99 | 221.7506 | 255323 |
| 1775774100 | 223.37 | 4.24 | 1.93 | 219.18 | 226.105 | 217.68 | 460853 |
| 1775687700 | 219.13 | 11.26 | 5.42 | 220.4 | 221.9671 | 214.72 | 408291 |
| 1775601300 | 207.87 | 2.57 | 1.25 | 205.3 | 208.54 | 203.63 | 338452 |
| 1775514900 | 205.3 | -2.05 | -0.99 | 207.35 | 209.89 | 203.82 | 284717 |
| 1775169300 | 207.35 | 0.13 | 0.06 | 199.92 | 208.77 | 198.175 | 340295 |
| 1775082900 | 207.22 | 4.68 | 2.31 | 204.34 | 211.73 | 204.34 | 299949 |
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
