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 | 40.58 | 14.6885293372 | 276.27 | 320 | 263.2 | 1842674 | 279.91778415 | CS |
| 4 | 16.86 | 5.62018733958 | 299.99 | 320 | 209.84 | 1966809 | 261.31389717 | CS |
| 12 | 144.67 | 84.0225345569 | 172.18 | 320 | 153.26 | 2419878 | 228.96412689 | CS |
| 26 | 193.72 | 157.329651588 | 123.13 | 320 | 108.43 | 2371794 | 181.89191908 | CS |
| 52 | 277.8 | 711.395646607 | 39.05 | 320 | 38.9 | 1832307 | 143.93281087 | CS |
| 156 | 277.88 | 713.061329228 | 38.97 | 320 | 21.43 | 1087029 | 96.29655755 | CS |
| 260 | 289.55 | 1060.62271062 | 27.3 | 320 | 21.43 | 903611 | 81.27178675 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 316.85 | 30.11 | 10.50 | 286.615 | 319.94 | 286.615 | 3016291 |
| 1781822100 | 286.74 | 19.61 | 7.34 | 277.02 | 289.89 | 273.77999 | 2524446 |
| 1781735700 | 267.13 | -1.4 | -0.52 | 268.6 | 274.83 | 263.2 | 1260125 |
| 1781649300 | 268.52999 | -18.33 | -6.39 | 279.27 | 285.88 | 268.02999 | 1418645 |
| 1781562900 | 286.86 | 23.94 | 9.11 | 276.27 | 291.44 | 275.77 | 2167480 |
| 1781303700 | 262.92 | 4.58 | 1.77 | 258.33999 | 269.54 | 255.48 | 1209728 |
| 1781217300 | 258.33999 | 24.8 | 10.62 | 249.96 | 258.70999 | 242.11 | 2347108 |
| 1781130900 | 233.54 | 5.46 | 2.39 | 230.82 | 238.3299 | 220.51 | 2356394 |
| 1781044500 | 228.08 | -13.96 | -5.77 | 244.81 | 247.25 | 209.84 | 3251776 |
| 1780958100 | 242.04 | 6.56 | 2.79 | 248.275 | 248.275 | 239.38 | 1275143 |
| 1780698900 | 235.48 | -25.83 | -9.88 | 253.48 | 256.5699 | 232.77 | 1601947 |
| 1780612500 | 261.31 | -6.6 | -2.46 | 253.485 | 267 | 248.64 | 1301576 |
| 1780526100 | 267.91 | -6.8 | -2.48 | 272.14999 | 276.865 | 263.755 | 1159847 |
| 1780439700 | 274.70999 | 22.18 | 8.78 | 260.68 | 282.25 | 257.2294 | 2309386 |
| 1780353300 | 252.53 | -2.7 | -1.06 | 252.855 | 253 | 240.975 | 2503186 |
| 1780094100 | 255.23 | -20.27 | -7.36 | 285 | 285 | 244.355 | 3395670 |
| 1780007700 | 275.5 | -2.29 | -0.82 | 288 | 289.89 | 269.605 | 1358901 |
| 1779921300 | 277.79 | -10.74 | -3.72 | 288.95999 | 290.074 | 273 | 1455399 |
| 1779834900 | 288.52999 | 5.1 | 1.80 | 299.99 | 302.86 | 273.97 | 2505800 |
| 1779489300 | 283.43 | 4.42 | 1.58 | 283.36 | 288.19 | 279.01 | 1386833 |
| 1779402900 | 279.01 | 14.53 | 5.49 | 261 | 279.66 | 259.64999 | 1560744 |
| 1779316500 | 264.48 | 13.2 | 5.25 | 256.45999 | 268.44 | 256.45999 | 1746228 |
| 1779230100 | 251.28 | 3.21 | 1.29 | 241.18 | 258.56 | 235.71 | 2878278 |
| 1779143700 | 248.07 | -25.91 | -9.46 | 272.435 | 277.85 | 240.83 | 3272287 |
| 1778884500 | 273.98 | -6.71 | -2.39 | 275 | 278.495 | 262.2412 | 2218082 |
| 1778798100 | 280.69 | 9.92 | 3.66 | 267.97 | 283.4599 | 262 | 3325611 |
| 1778711700 | 270.77 | 49.94 | 22.61 | 253.95 | 271.92 | 243.5 | 6094764 |
| 1778625300 | 220.83 | -8.05 | -3.52 | 221.97 | 224.16 | 209.76 | 2324494 |
| 1778538900 | 228.88 | 17.86 | 8.46 | 211.58 | 230.6 | 211.58 | 2685640 |
| 1778279700 | 211.02 | 1.02 | 0.49 | 214.25 | 216.31 | 205.3329 | 1596961 |
| 1778193300 | 210 | -6.87 | -3.17 | 211.99 | 213.87 | 200.89 | 2778205 |
| 1778106900 | 216.87 | -8.66 | -3.84 | 232.35 | 232.67 | 214.0071 | 2318092 |
| 1778020500 | 225.53 | 10.47 | 4.87 | 223.28 | 228.99 | 217.6 | 1687795 |
| 1777934100 | 215.06 | -2.95 | -1.35 | 218.5 | 220.99 | 208.31 | 1635936 |
| 1777674900 | 218.01 | -3.04 | -1.38 | 215.33 | 223.57 | 213.01 | 1446295 |
| 1777588500 | 221.05 | 21.87 | 10.98 | 202.95 | 221.77 | 200.85 | 2646519 |
| 1777502100 | 199.18 | 5.63 | 2.91 | 197.73 | 200.73 | 189.069 | 2104445 |
| 1777415700 | 193.55 | -9.78 | -4.81 | 193.68 | 194.81 | 184.14 | 2812104 |
| 1777329300 | 203.33 | 2.79 | 1.39 | 202.25 | 205.29 | 194.91 | 2516232 |
| 1777070100 | 200.54 | -0.73 | -0.36 | 203 | 207.48 | 192.52 | 3223607 |
| 1776983700 | 201.27 | -4.83 | -2.34 | 208.05 | 213.27 | 193.25 | 3874867 |
| 1776897300 | 206.1 | -10.62 | -4.90 | 221.41 | 222.8 | 201.4952 | 4190268 |
| 1776810900 | 216.72 | -7.77 | -3.46 | 221 | 225.8104 | 211.59 | 2003029 |
| 1776724500 | 224.49 | -1.96 | -0.87 | 224.88 | 228.73 | 217.66 | 2217907 |
| 1776465300 | 226.45 | 11.7 | 5.45 | 219.9 | 227.23 | 215.12 | 2252383 |
| 1776378900 | 214.75 | -0.88 | -0.41 | 215.26 | 217.22 | 205.72 | 2168373 |
| 1776292500 | 215.63 | 1.52 | 0.71 | 214 | 219.46 | 208.62 | 1806873 |
| 1776206100 | 214.11 | 4.64 | 2.22 | 210.37 | 215.16 | 196.6911 | 2999633 |
| 1776119700 | 209.47 | 5.88 | 2.89 | 203.09 | 209.9399 | 199.96 | 2823154 |
| 1775860500 | 203.59 | -0.23 | -0.11 | 206 | 211.83 | 201.62 | 1912152 |
| 1775774100 | 203.82 | 0.14 | 0.07 | 206.855 | 212 | 199.08 | 2038106 |
| 1775687700 | 203.68 | 12.82 | 6.72 | 208.31 | 209.03 | 198 | 2977670 |
| 1775601300 | 190.86 | 0.67 | 0.35 | 189.44 | 193.65 | 183.4923 | 1362510 |
| 1775514900 | 190.19 | -7.61 | -3.85 | 197.8 | 203.18 | 187.81 | 2590222 |
| 1775169300 | 197.8 | 10.73 | 5.74 | 178.992 | 198.94 | 176 | 3451546 |
| 1775082900 | 187.07 | 11.59 | 6.60 | 177.03 | 187.98 | 175.79 | 3319994 |
| 1774996500 | 175.48 | 16.9 | 10.66 | 168.9 | 175.48 | 164.0925 | 3115601 |
| 1774910100 | 158.58 | -13.34 | -7.76 | 172.18 | 173.48 | 153.26 | 5167051 |
| 1774650900 | 171.92 | -2.76 | -1.58 | 169.53 | 179.4 | 168.17 | 4091397 |
| 1774564500 | 174.68 | -14.06 | -7.45 | 180.72 | 188.3359 | 172.15 | 5369145 |
| 1774478100 | 188.74 | 7.92 | 4.38 | 190.88 | 195.36 | 181.09 | 5650803 |
| 1774391700 | 180.82 | 8.69 | 5.05 | 173.24 | 183 | 168.18 | 4439916 |
| 1774305300 | 172.13 | 8.5 | 5.19 | 171.245 | 181.72 | 168.53 | 5397529 |
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
