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 | 8.52 | 2.84018934596 | 299.98 | 308.59 | 285.39 | 7868226 | 297.07202928 | CS |
| 4 | 18.61 | 6.41967642899 | 289.89 | 334.03 | 275.78 | 10590580 | 301.84996667 | CS |
| 12 | 91.78 | 42.3495754891 | 216.72 | 334.03 | 216.72 | 9272664 | 291.70100291 | CS |
| 26 | 119.7 | 63.4004237288 | 188.8 | 334.03 | 184.9 | 8064192 | 251.99096298 | CS |
| 52 | 91.56 | 42.2052180326 | 216.94 | 334.03 | 152.73 | 7640022 | 217.6025169 | CS |
| 156 | 133.92 | 76.7098178486 | 174.58 | 334.03 | 139.48 | 6473286 | 194.80655625 | CS |
| 260 | 120.33 | 63.9474942871 | 188.17 | 334.03 | 139.48 | 5968181 | 187.71385565 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 308.52999 | 7.21 | 2.39 | 312.2 | 315.3399 | 305.40949 | 6229974 |
| 1783550100 | 301.32 | 8.02 | 2.73 | 288 | 307.43 | 288 | 6535813 |
| 1783463700 | 293.3 | -10.2 | -3.36 | 292.682 | 296.38 | 285.39 | 8460973 |
| 1783377300 | 303.5 | 10.42 | 3.56 | 299.65499 | 306.02 | 299.24 | 6710579 |
| 1783031700 | 293.08 | -5.33 | -1.79 | 299.98 | 305.27 | 288.62 | 9765537 |
| 1782945300 | 298.41 | 0.34 | 0.11 | 294.1 | 303.3 | 293.07 | 8740064 |
| 1782858900 | 298.07 | 12.59 | 4.41 | 286.23 | 300.23 | 286.23 | 10893403 |
| 1782772500 | 285.48 | 0.06 | 0.02 | 280.33 | 290.27 | 275.77999 | 12983152 |
| 1782513300 | 285.425 | -26.39 | -8.46 | 302.45 | 305 | 279.55 | 29814658 |
| 1782426900 | 311.81 | 8.7 | 2.87 | 315.695 | 316.58999 | 305 | 8783406 |
| 1782340500 | 303.11 | -1.25 | -0.41 | 303.62 | 307.82 | 300.07 | 8760278 |
| 1782254100 | 304.36 | -27.92 | -8.40 | 313.91 | 316.26 | 301.08 | 10814705 |
| 1782167700 | 332.27999 | 9.42 | 2.92 | 328 | 334.02999 | 326.04 | 8956714 |
| 1781822100 | 322.86 | 20.98 | 6.95 | 313.11 | 323.6 | 311.56 | 21932092 |
| 1781735700 | 301.88 | -3.83 | -1.25 | 307.01 | 311.73 | 299.2401 | 7089995 |
| 1781649300 | 305.70999 | -7.63 | -2.44 | 311.64999 | 319.21499 | 305.49 | 7708027 |
| 1781562900 | 313.33999 | 12.22 | 4.06 | 310.11 | 315.86 | 307.87 | 7452156 |
| 1781303700 | 301.12 | 4.02 | 1.35 | 299.11 | 303.02999 | 295.845 | 5370073 |
| 1781217300 | 297.1 | 15.09 | 5.35 | 289.89 | 298.68 | 285.79 | 9858812 |
| 1781130900 | 282.01 | -6.62 | -2.29 | 287.3 | 292.58 | 281.83999 | 7316343 |
| 1781044500 | 288.63 | -2.27 | -0.78 | 298 | 298.02999 | 273.88 | 8919563 |
| 1780958100 | 290.89999 | 5.84 | 2.05 | 291.90499 | 295.58 | 287.52999 | 7791993 |
| 1780698900 | 285.06 | -20.31 | -6.65 | 298 | 298.81 | 284.18 | 11938477 |
| 1780612500 | 305.37 | -3.22 | -1.04 | 305.52999 | 310.72 | 303.3 | 7924197 |
| 1780526100 | 308.58999 | 0.47 | 0.15 | 308.635 | 312.76 | 301.64 | 6714457 |
| 1780439700 | 308.12 | 14.92 | 5.09 | 301.21499 | 308.39999 | 298.98 | 11196139 |
| 1780353300 | 293.2 | -12.48 | -4.08 | 297.382 | 302 | 289.93 | 9624104 |
| 1780094100 | 305.68 | -10.27 | -3.25 | 317 | 319 | 303.77 | 16788001 |
| 1780007700 | 315.95 | -1.5 | -0.47 | 319.35 | 321.285 | 313.11 | 5886481 |
| 1779921300 | 317.45 | -7.44 | -2.29 | 331.88 | 331.88 | 313.18 | 6745901 |
| 1779834900 | 324.89 | 15.68 | 5.07 | 318.43 | 326.42 | 315.35 | 8483429 |
| 1779489300 | 309.20999 | 10.82 | 3.63 | 305.39999 | 315.57 | 303 | 7131619 |
| 1779402900 | 298.39 | -6.49 | -2.13 | 300.885 | 303.07 | 294.77999 | 5664705 |
| 1779316500 | 304.88 | 2.57 | 0.85 | 304.88 | 305.74 | 298.9525 | 7661125 |
| 1779230100 | 302.31 | 1.71 | 0.57 | 294.27 | 305.5 | 291.95 | 7297014 |
| 1779143700 | 300.6 | -2.13 | -0.70 | 307.795 | 309.19 | 295.45999 | 6512861 |
| 1778884500 | 302.73 | -5.44 | -1.77 | 301.755 | 307.5597 | 297.8 | 6657487 |
| 1778798100 | 308.17 | 1.83 | 0.60 | 306.665 | 310.29 | 303.5 | 5768456 |
| 1778711700 | 306.33999 | 11.17 | 3.78 | 302.74 | 309.32 | 301.92 | 7544261 |
| 1778625300 | 295.17 | -2.59 | -0.87 | 296 | 296.3 | 287.63 | 6429574 |
| 1778538900 | 297.76 | 9.96 | 3.46 | 291.285 | 298.18 | 289 | 9347687 |
| 1778279700 | 287.8 | 2.56 | 0.90 | 291.77 | 292.5 | 286.375 | 8880882 |
| 1778193300 | 285.24 | -4.2 | -1.45 | 286.285 | 287.658 | 281 | 7018033 |
| 1778106900 | 289.44 | 8.44 | 3.00 | 279.22 | 292.64 | 279.05 | 10169206 |
| 1778020500 | 281 | 0.11 | 0.04 | 280.5 | 282.495 | 275.58 | 7290628 |
| 1777934100 | 280.89 | -0.13 | -0.05 | 283.69 | 283.79 | 276.64 | 5526924 |
| 1777674900 | 281.02 | -0.06 | -0.02 | 280.1 | 281.87 | 276.54 | 4492500 |
| 1777588500 | 281.08 | 11.86 | 4.41 | 270.35 | 281.92 | 266.3379 | 11065517 |
| 1777502100 | 269.22 | 4.22 | 1.59 | 269.625 | 272.44 | 267.56 | 7818618 |
| 1777415700 | 265 | -4.5 | -1.67 | 267.82 | 270.69 | 264.235 | 8368326 |
| 1777329300 | 269.5 | -7.64 | -2.76 | 276.83999 | 277.02 | 267.63 | 9962977 |
| 1777070100 | 277.14 | -5.09 | -1.80 | 287.83 | 287.83 | 272.01 | 13943232 |
| 1776983700 | 282.23 | 45.92 | 19.43 | 260.99 | 284.12 | 259.31 | 25875002 |
| 1776897300 | 236.31 | 3.16 | 1.36 | 236.405 | 238.8 | 234.49 | 11405915 |
| 1776810900 | 233.15 | -0.55 | -0.24 | 234.87 | 236 | 230.64 | 6827073 |
| 1776724500 | 233.7 | 3.88 | 1.69 | 232.57 | 233.97 | 230.02 | 6123107 |
| 1776465300 | 229.82 | 6.72 | 3.01 | 228.26 | 230.53 | 224.67 | 7090043 |
| 1776378900 | 223.1 | 6.81 | 3.15 | 216.72 | 224.02 | 216.72 | 6709561 |
| 1776292500 | 216.29 | -2.58 | -1.18 | 217.56 | 218 | 211.7 | 4434118 |
| 1776206100 | 218.87 | 2.16 | 1.00 | 217.19 | 219.49 | 214.35 | 5495910 |
| 1776119700 | 216.71 | 1.98 | 0.92 | 213.945 | 217.2 | 212.11 | 4631085 |
| 1775860500 | 214.73 | -0.25 | -0.12 | 216.38 | 217.315 | 213.92 | 4229719 |
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
