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 | 3.76 | 1.29098712446 | 291.25 | 309.75 | 259.57 | 626540 | 281.68249066 | CS |
| 4 | 6.16 | 2.13259477237 | 288.85 | 309.75 | 250.31 | 608855 | 284.05180103 | CS |
| 12 | -214.99 | -42.1549019608 | 510 | 590 | 178.05 | 588488 | 287.75594056 | CS |
| 26 | -66.93 | -18.4920152511 | 361.94 | 612.5 | 178.05 | 408652 | 345.88334108 | CS |
| 52 | 106.03 | 56.1064662927 | 188.98 | 612.5 | 170.11 | 333392 | 318.59684908 | CS |
| 156 | 232.64 | 372.999839667 | 62.37 | 612.5 | 56.05 | 324254 | 227.14597747 | CS |
| 260 | 259.76 | 736.907801418 | 35.25 | 612.5 | 18.81 | 218016 | 205.81376373 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 294.75 | 4.25 | 1.46 | 295 | 304.16 | 291.01 | 501341 |
| 1781217300 | 290.5 | 28.16 | 10.73 | 272.64 | 293.27 | 268.11669 | 679276 |
| 1781130900 | 262.33999 | -21.17 | -7.47 | 280.99 | 293.02 | 259.57 | 726355 |
| 1781044500 | 283.51 | -10.09 | -3.44 | 299.98 | 309.75 | 266.04 | 831486 |
| 1780958100 | 293.6 | 8.73 | 3.06 | 297.22 | 297.991 | 286 | 422196 |
| 1780698900 | 284.87 | -15.19 | -5.06 | 291.25 | 298.2 | 281.88 | 473385 |
| 1780612500 | 300.06 | 0.33 | 0.11 | 290.01 | 306.8599 | 287.07 | 418033 |
| 1780526100 | 299.73 | 0.66 | 0.22 | 298.05 | 306.88 | 283.19 | 810017 |
| 1780439700 | 299.07 | 10.95 | 3.80 | 291.83999 | 300 | 279.0018 | 496099 |
| 1780353300 | 288.12 | 3.7 | 1.30 | 280.64 | 291 | 271 | 513205 |
| 1780094100 | 284.42 | -4.48 | -1.55 | 287.23 | 292.9999 | 273.68 | 721114 |
| 1780007700 | 288.89999 | -7.04 | -2.38 | 293.20999 | 293.99 | 281.01 | 448013 |
| 1779921300 | 295.94 | 3.97 | 1.36 | 296.25 | 297.0638 | 280.5 | 424306 |
| 1779834900 | 291.97 | 12.75 | 4.57 | 288.3 | 292.99 | 281.6505 | 488182 |
| 1779489300 | 279.22 | 8.47 | 3.13 | 275 | 280.44 | 267.63 | 410086 |
| 1779402900 | 270.75 | -0.3 | -0.11 | 271.8 | 277.77499 | 264.54 | 515665 |
| 1779316500 | 271.05 | 9.47 | 3.62 | 268.19 | 273.68599 | 262.89 | 398017 |
| 1779230100 | 261.58 | -5.22 | -1.96 | 260.41 | 266.81 | 250.31 | 622253 |
| 1779143700 | 266.8 | -25.85 | -8.83 | 288.89 | 290.25 | 259 | 909825 |
| 1778884500 | 292.64999 | -4.33 | -1.46 | 288.85 | 293.83999 | 277.0201 | 1260734 |
| 1778798100 | 296.98 | -3.86 | -1.28 | 300.83999 | 301.845 | 289.37 | 600474 |
| 1778711700 | 300.83999 | -7.21 | -2.34 | 315.12 | 317.89999 | 296.94 | 503459 |
| 1778625300 | 308.05 | -14 | -4.35 | 317.54 | 319.9999 | 294.50009 | 877254 |
| 1778538900 | 322.05 | 12.66 | 4.09 | 311.495 | 328 | 311.495 | 497909 |
| 1778279700 | 309.39 | 3.46 | 1.13 | 312 | 313.2 | 300.16 | 495350 |
| 1778193300 | 305.93 | -14.37 | -4.49 | 319.77 | 321.3 | 300.1395 | 897172 |
| 1778106900 | 320.3 | 25.61 | 8.69 | 307.51 | 325.935 | 301.51 | 1093970 |
| 1778020500 | 294.69 | 24.74 | 9.16 | 278.19 | 312 | 274.5729 | 1355281 |
| 1777934100 | 269.95 | -5.38 | -1.95 | 281.04 | 290.39999 | 267.27 | 1460444 |
| 1777674900 | 275.33 | -1.94 | -0.70 | 278.02 | 283.33 | 272.1 | 748172 |
| 1777588500 | 277.27 | 23.78 | 9.38 | 258.5 | 279.555 | 258.27499 | 773499 |
| 1777502100 | 253.49 | -2.07 | -0.81 | 262.15499 | 264.64999 | 249.04 | 492052 |
| 1777415700 | 255.56 | -4.96 | -1.90 | 253.95 | 259.13 | 246.1401 | 655571 |
| 1777329300 | 260.52 | 7.76 | 3.07 | 260.245 | 263.86 | 250.1 | 732211 |
| 1777070100 | 252.76 | 0.58 | 0.23 | 256.06 | 258.415 | 246 | 419430 |
| 1776983700 | 252.18 | 9.41 | 3.88 | 244.79 | 257.18 | 244.79 | 522992 |
| 1776897300 | 242.77 | 1.8 | 0.75 | 246.62 | 250.09 | 237.5 | 507978 |
| 1776810900 | 240.97 | -0.68 | -0.28 | 243.82 | 250.64 | 240.02 | 633826 |
| 1776724500 | 241.65 | 0.64 | 0.27 | 241.01 | 245.9899 | 235.43 | 355973 |
| 1776465300 | 241.01 | 8.2 | 3.52 | 237.2 | 246.69 | 230.71 | 928957 |
| 1776378900 | 232.81 | 3.08 | 1.34 | 229.77 | 234.07 | 224 | 452421 |
| 1776292500 | 229.73 | -4.69 | -2.00 | 231.38 | 234 | 224.21 | 470947 |
| 1776206100 | 234.42 | 5.43 | 2.37 | 231.5 | 236.325 | 225.1 | 619857 |
| 1776119700 | 228.99 | -1.95 | -0.84 | 229.19 | 232.62 | 225.1 | 447865 |
| 1775860500 | 230.94 | 0.13 | 0.06 | 230.81 | 235.31 | 227.0001 | 694826 |
| 1775774100 | 230.81 | 12.74 | 5.84 | 217.92 | 237.79 | 217.51 | 818175 |
| 1775687700 | 218.07 | 16.37 | 8.12 | 214.61 | 221.6599 | 208.55 | 1048587 |
| 1775601300 | 201.7 | 14.98 | 8.02 | 184.66 | 202.49 | 183.2 | 849716 |
| 1775514900 | 186.72 | 4.12 | 2.25 | 182.095 | 188.44 | 178.05 | 397460 |
| 1775169300 | 182.60333 | -2.08 | -1.13 | 175.37667 | 188.04667 | 175 | 340395 |
| 1775082900 | 184.68333 | 4.32 | 2.40 | 185.94667 | 190.53 | 183 | 453507 |
| 1774996500 | 180.36 | 12.84 | 7.66 | 169.53667 | 180.36 | 168.89333 | 325686 |
| 1774910100 | 167.52 | -11.83 | -6.59 | 180.27 | 180.82 | 165.255 | 833340 |
| 1774650900 | 179.34667 | 4.55 | 2.60 | 174.79667 | 181.6412 | 174.79667 | 626703 |
| 1774564500 | 174.79667 | -20.06 | -10.29 | 191.59 | 191.59 | 173.71 | 756774 |
| 1774478100 | 194.85333 | 8.03 | 4.30 | 191.66667 | 196.66667 | 189.697 | 772602 |
| 1774391700 | 186.82 | 5.96 | 3.29 | 178.64 | 187.66667 | 177.09667 | 757245 |
| 1774305300 | 180.86333 | 8.86 | 5.15 | 176.40667 | 186.66667 | 176.40667 | 650067 |
| 1774046100 | 172 | -3.13 | -1.79 | 170 | 174.68833 | 168.66667 | 524832 |
| 1773959700 | 175.13333 | 7.72 | 4.61 | 164.25 | 177.8 | 163.83333 | 755826 |
| 1773873300 | 167.41 | -6.63 | -3.81 | 175.44 | 178.84663 | 165.88667 | 786114 |
| 1773786900 | 174.04 | 3.43 | 2.01 | 171.66667 | 175.99667 | 170.0056 | 401955 |
| 1773700500 | 170.60667 | 3.04 | 1.81 | 170.87333 | 176.65333 | 169.22667 | 401574 |
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
