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 | 26.48 | 10.7694810477 | 245.88 | 275.195 | 241.25 | 211355 | 261.42991645 | CS |
| 4 | 50.19 | 22.5908088401 | 222.17 | 275.195 | 220.31 | 205631 | 240.64119866 | CS |
| 12 | 74.57 | 37.7016027099 | 197.79 | 275.195 | 173.86 | 212429 | 219.95749484 | CS |
| 26 | 46.99 | 20.8501575187 | 225.37 | 275.195 | 173.86 | 200071 | 223.65344945 | CS |
| 52 | 19.98 | 7.91663364767 | 252.38 | 275.195 | 173.86 | 160221 | 221.18512086 | CS |
| 156 | 77.88 | 40.0452488688 | 194.48 | 366.4094 | 127.2901 | 110039 | 226.63647367 | CS |
| 260 | 214.22 | 368.455452356 | 58.14 | 366.4094 | 56.1006 | 86421 | 200.07984594 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 272.36 | 3.69 | 1.37 | 271.55 | 272.36 | 264.72 | 244196 |
| 1782945300 | 268.67 | 3.54 | 1.34 | 264.25 | 275.195 | 264.25 | 185094 |
| 1782858900 | 265.13 | 1.5 | 0.57 | 263.63 | 271.6 | 258.305 | 155477 |
| 1782772500 | 263.63 | 3.83 | 1.47 | 259.16 | 264.93 | 256.39999 | 165273 |
| 1782513300 | 259.8 | 7.07 | 2.80 | 252.91 | 261.005 | 252.855 | 355595 |
| 1782426900 | 252.73 | 9.78 | 4.03 | 245.88 | 256 | 241.25 | 195335 |
| 1782340500 | 242.95 | 8.47 | 3.61 | 234.06 | 243.32 | 232.1 | 233600 |
| 1782254100 | 234.48 | 1.18 | 0.51 | 233.6 | 237.77 | 230.74 | 170776 |
| 1782167700 | 233.3 | -5.98 | -2.50 | 239.11 | 242.54 | 233.3 | 113553 |
| 1781822100 | 239.28 | 11.6 | 5.09 | 230.62 | 242.29 | 229.21 | 227521 |
| 1781735700 | 227.68 | -4.52 | -1.95 | 230.64 | 238.62 | 223.87 | 220038 |
| 1781649300 | 232.2 | -1.47 | -0.63 | 235.98 | 235.98 | 230.105 | 222680 |
| 1781562900 | 233.665 | -1.28 | -0.54 | 238.64 | 242.475 | 232 | 168746 |
| 1781303700 | 234.94 | -3.66 | -1.53 | 239.4 | 243.68 | 233.31 | 212949 |
| 1781217300 | 238.6 | 6.12 | 2.63 | 233.21 | 241.16 | 230.53 | 270006 |
| 1781130900 | 232.48 | 1.36 | 0.59 | 229.17 | 235.775 | 228.61 | 220076 |
| 1781044500 | 231.12 | 4.41 | 1.95 | 228.06 | 236.52 | 226.5 | 257183 |
| 1780958100 | 226.71 | 2.84 | 1.27 | 223.32 | 230.05 | 221.5025 | 163423 |
| 1780698900 | 223.87 | -0.64 | -0.28 | 227.99 | 231.6 | 221.375 | 240030 |
| 1780612500 | 224.505 | 6.16 | 2.82 | 222.17 | 228.08 | 220.31 | 129629 |
| 1780526100 | 218.34 | 1.96 | 0.91 | 215.44 | 218.58 | 211.7 | 208393 |
| 1780439700 | 216.38 | -1.75 | -0.80 | 216.41 | 217.79 | 210.44 | 169707 |
| 1780353300 | 218.13 | -1.97 | -0.90 | 218.79 | 221.74 | 211.295 | 213294 |
| 1780094100 | 220.1 | -7.89 | -3.46 | 227.01 | 228.4999 | 219.39 | 186283 |
| 1780007700 | 227.99 | 1.62 | 0.72 | 225.95 | 228.36 | 222.66 | 125476 |
| 1779921300 | 226.37 | -2.69 | -1.17 | 229.35 | 233.825 | 220.69 | 190072 |
| 1779834900 | 229.06 | 0.09 | 0.04 | 230.13 | 231 | 218.4 | 220134 |
| 1779489300 | 228.97 | 2.87 | 1.27 | 226 | 230.65 | 221.575 | 161477 |
| 1779402900 | 226.1 | 1.37 | 0.61 | 221.63 | 228.09 | 216.26 | 221342 |
| 1779316500 | 224.73 | 7.52 | 3.46 | 217.01 | 224.89 | 212.72 | 178854 |
| 1779230100 | 217.21 | -0.01 | -0.00 | 216.73 | 222.6399 | 212.7 | 165122 |
| 1779143700 | 217.22 | 3.27 | 1.53 | 212.62 | 219.54 | 210.04 | 176602 |
| 1778884500 | 213.95 | -6.99 | -3.16 | 220.44 | 224.9 | 211.89 | 262496 |
| 1778798100 | 220.94 | 1.71 | 0.78 | 218.82 | 222.69 | 216.45 | 119449 |
| 1778711700 | 219.23 | -1.36 | -0.62 | 217.73 | 222.06 | 214 | 196987 |
| 1778625300 | 220.59 | -1.38 | -0.62 | 219.88 | 227.305 | 215.56 | 258426 |
| 1778538900 | 221.97 | -8.58 | -3.72 | 230.38 | 233.45 | 215.45 | 227910 |
| 1778279700 | 230.55 | 9.2 | 4.16 | 222.52 | 231.05 | 216.95 | 216998 |
| 1778193300 | 221.35 | 3.15 | 1.44 | 217.84 | 228.29 | 205.22 | 285310 |
| 1778106900 | 218.2 | 5.77 | 2.72 | 216.47 | 234.56 | 214.895 | 467610 |
| 1778020500 | 212.43 | 19.88 | 10.32 | 182.5 | 216.01 | 173.86 | 496469 |
| 1777934100 | 192.55 | -1.52 | -0.78 | 191.29 | 198.2366 | 184.04 | 263218 |
| 1777674900 | 194.07 | 2.44 | 1.27 | 192.5 | 200.285 | 190.44 | 195469 |
| 1777588500 | 191.63 | 6.18 | 3.33 | 186.19 | 193.77 | 184.62 | 229411 |
| 1777502100 | 185.45 | -9.8 | -5.02 | 193.14 | 196.3325 | 183.66 | 233408 |
| 1777415700 | 195.25 | -2.05 | -1.04 | 197.3 | 201.99 | 193.7434 | 164015 |
| 1777329300 | 197.3 | -2.76 | -1.38 | 199.46 | 204.75 | 196.23 | 356948 |
| 1777070100 | 200.06 | 1.96 | 0.99 | 200.23 | 202.5299 | 193.5 | 243087 |
| 1776983700 | 198.1 | -5.64 | -2.77 | 203.74 | 204.75 | 196 | 197288 |
| 1776897300 | 203.74 | 5.06 | 2.55 | 200.84 | 204.67 | 199.67 | 173421 |
| 1776810900 | 198.68 | -2.4 | -1.19 | 200.89 | 205.125 | 195.775 | 185278 |
| 1776724500 | 201.08 | -1.3 | -0.64 | 199.7 | 204.425 | 195.945 | 149994 |
| 1776465300 | 202.38 | 8.34 | 4.30 | 197.5 | 203.93 | 193.0675 | 229296 |
| 1776378900 | 194.04 | -2.18 | -1.11 | 194.08 | 199 | 193.3722 | 194800 |
| 1776292500 | 196.22 | 0.19 | 0.10 | 196.03 | 198.35 | 192.74 | 149720 |
| 1776206100 | 196.03 | -7.36 | -3.62 | 202.91 | 207.6 | 192 | 183875 |
| 1776119700 | 203.39 | 2.14 | 1.06 | 198.68 | 204.56 | 196.73 | 177573 |
| 1775860500 | 201.25 | -2.35 | -1.15 | 204.69 | 206.5 | 201 | 171799 |
| 1775774100 | 203.6 | 3.11 | 1.55 | 197.79 | 207.11 | 195.3 | 166908 |
| 1775687700 | 200.49 | 11.79 | 6.25 | 196.28 | 201.93 | 196.28 | 238102 |
| 1775601300 | 188.7 | -3.3 | -1.72 | 192.18 | 194.66 | 187.19 | 176385 |
| 1775514900 | 192 | -0.02 | -0.01 | 190.05 | 194.1599 | 188.22 | 214289 |
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
