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 | 2.12 | 0.869886340323 | 243.71 | 249.42 | 240.87 | 176010 | 245.7311397 | CS |
| 4 | 44.82 | 22.2973981394 | 201.01 | 249.42 | 199.7 | 173238 | 229.22799587 | CS |
| 12 | 29.08 | 13.416378316 | 216.75 | 249.42 | 192.88 | 175257 | 216.05718245 | CS |
| 26 | 48.93 | 24.8501777552 | 196.9 | 253.24 | 175.38 | 176370 | 217.78212555 | CS |
| 52 | 12.68 | 5.43855886768 | 233.15 | 253.24 | 175.38 | 155924 | 213.26315621 | CS |
| 156 | 57.18 | 30.3100980652 | 188.65 | 292.36 | 175.38 | 129239 | 229.01463292 | CS |
| 260 | -11.28 | -4.38722725682 | 257.11 | 292.36 | 145.16 | 115990 | 218.0876212 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 245.83 | 4.4 | 1.82 | 242.94 | 247.2 | 242.38 | 129765 |
| 1782945300 | 241.43 | -2.21 | -0.91 | 243.64 | 245.155 | 240.87 | 129758 |
| 1782858900 | 243.64 | -1.78 | -0.73 | 243.85 | 246.93 | 241.74 | 109989 |
| 1782772500 | 245.42 | -2.91 | -1.17 | 245.84 | 246.63 | 240.88 | 214875 |
| 1782513300 | 248.33 | 2.27 | 0.92 | 247.61 | 249.42 | 245.92 | 315004 |
| 1782426900 | 246.06 | 1.98 | 0.81 | 243.71 | 247.38 | 242.735 | 110425 |
| 1782340500 | 244.08 | 16.89 | 7.43 | 229.72 | 245.02 | 228 | 280640 |
| 1782254100 | 227.19 | 4.08 | 1.83 | 224.75 | 230.015 | 223.905 | 133663 |
| 1782167700 | 223.11 | -4.1 | -1.80 | 226.9 | 226.9 | 222.79 | 136858 |
| 1781822100 | 227.21 | 1.46 | 0.65 | 226.89 | 230.99 | 225.59 | 337639 |
| 1781735700 | 225.75 | -1.89 | -0.83 | 226.19 | 226.3 | 221.31 | 130770 |
| 1781649300 | 227.64 | 1.3 | 0.57 | 227.33 | 231 | 223.065 | 107284 |
| 1781562900 | 226.34 | 3.33 | 1.49 | 221.58 | 227.21 | 221.58 | 139156 |
| 1781303700 | 223.01 | -1.11 | -0.50 | 223.44 | 226.61 | 218.745 | 175191 |
| 1781217300 | 224.12 | 1.64 | 0.74 | 222.48 | 226.7 | 222.48 | 135092 |
| 1781130900 | 222.48 | 8.66 | 4.05 | 214.97 | 223.45 | 212.975 | 251263 |
| 1781044500 | 213.82 | 8.27 | 4.02 | 205.84 | 214.61 | 204.985 | 239473 |
| 1780958100 | 205.55 | 2.16 | 1.06 | 203.43 | 207.05 | 203.251 | 103558 |
| 1780698900 | 203.39 | 0.35 | 0.17 | 200.45 | 207.13 | 200.45 | 146979 |
| 1780612500 | 203.04 | 4.49 | 2.26 | 201.01 | 203.62 | 199.7 | 93655 |
| 1780526100 | 198.55 | -0.71 | -0.36 | 198.23 | 200.9375 | 196.345 | 159137 |
| 1780439700 | 199.26 | 2.41 | 1.22 | 196.85 | 199.77 | 192.88 | 137442 |
| 1780353300 | 196.85 | -3.12 | -1.56 | 198.67 | 199.97 | 195.434 | 130478 |
| 1780094100 | 199.97 | -1.72 | -0.85 | 199.99 | 202.67 | 197.0637 | 239010 |
| 1780007700 | 201.69 | -3.84 | -1.87 | 203.99 | 211.77 | 201.31 | 135157 |
| 1779921300 | 205.53 | 0.92 | 0.45 | 206.47 | 210 | 204.51 | 128762 |
| 1779834900 | 204.61 | -2.69 | -1.30 | 206.73 | 207.86 | 202.4 | 120374 |
| 1779489300 | 207.3 | 0.81 | 0.39 | 206.72 | 210.95 | 205.38 | 178542 |
| 1779402900 | 206.49 | -1.52 | -0.73 | 206.22 | 208.4 | 200.83 | 94629 |
| 1779316500 | 208.01 | 3.83 | 1.88 | 204.18 | 208.51 | 202.12 | 162354 |
| 1779230100 | 204.18 | 0.01 | 0.00 | 203.89 | 208.36 | 201 | 188699 |
| 1779143700 | 204.17 | 2.8 | 1.39 | 201.09 | 207.315 | 201.09 | 99155 |
| 1778884500 | 201.37 | -0.5 | -0.25 | 201.65 | 203.73 | 199.68 | 106901 |
| 1778798100 | 201.87 | 2.31 | 1.16 | 199.56 | 202.455 | 198.345 | 143587 |
| 1778711700 | 199.56 | -5.12 | -2.50 | 203.79 | 203.95 | 198.3701 | 106325 |
| 1778625300 | 204.68 | -1.64 | -0.79 | 207.69 | 208 | 203.37 | 169456 |
| 1778538900 | 206.32 | -1.73 | -0.83 | 208.48 | 209.25 | 203.62 | 126894 |
| 1778279700 | 208.05 | -1.71 | -0.82 | 209.76 | 211.1 | 206.39 | 85494 |
| 1778193300 | 209.76 | -1.12 | -0.53 | 211.24 | 212.65 | 207.39 | 141905 |
| 1778106900 | 210.88 | 1.54 | 0.74 | 211.65 | 212.76 | 210.5 | 132075 |
| 1778020500 | 209.34 | 5.07 | 2.48 | 204.59 | 211.55 | 201.675 | 146720 |
| 1777934100 | 204.27 | -6.79 | -3.22 | 210.74 | 210.74 | 199.77 | 188765 |
| 1777674900 | 211.06 | 1.1 | 0.52 | 212.46 | 215.8599 | 207.475 | 115143 |
| 1777588500 | 209.96 | -3.46 | -1.62 | 214.64 | 215.54 | 208.75 | 233909 |
| 1777502100 | 213.42 | -5.92 | -2.70 | 217.2 | 217.35 | 208.73 | 135697 |
| 1777415700 | 219.34 | -2.05 | -0.93 | 222.97 | 224.9599 | 218.77 | 145517 |
| 1777329300 | 221.39 | -3.57 | -1.59 | 224.96 | 226.32 | 221.22 | 114755 |
| 1777070100 | 224.96 | 1.9 | 0.85 | 223.02 | 225.88 | 218.21 | 170010 |
| 1776983700 | 223.06 | -0.96 | -0.43 | 224.19 | 228.12 | 221.965 | 228217 |
| 1776897300 | 224.02 | 4.96 | 2.26 | 219.15 | 224.12 | 217.0301 | 180255 |
| 1776810900 | 219.06 | 3.71 | 1.72 | 215.35 | 222 | 215.25 | 255014 |
| 1776724500 | 215.35 | 1.97 | 0.92 | 213.11 | 216.985 | 212.075 | 283201 |
| 1776465300 | 213.38 | 9.74 | 4.78 | 203.18 | 214.005 | 203.18 | 251918 |
| 1776378900 | 203.64 | 2.27 | 1.13 | 201.44 | 204.24 | 198.55 | 155249 |
| 1776292500 | 201.37 | -3.4 | -1.66 | 203.57 | 206.23 | 200.4 | 228652 |
| 1776206100 | 204.77 | -2.27 | -1.10 | 204.64 | 207.59 | 202 | 179862 |
| 1776119700 | 207.04 | -6.97 | -3.26 | 213.96 | 215.2 | 202.91 | 377158 |
| 1775860500 | 214.01 | -9.01 | -4.04 | 219.34 | 223.257 | 209.06 | 368493 |
| 1775774100 | 223.02 | 3.7 | 1.69 | 216.75 | 224.54 | 216.1 | 327434 |
| 1775687700 | 219.32 | 6.87 | 3.23 | 218 | 220.31 | 215 | 205702 |
| 1775601300 | 212.45 | 1.91 | 0.91 | 210.55 | 212.83 | 208.9 | 157311 |
| 1775514900 | 210.54 | 4.36 | 2.11 | 206.59 | 212.2 | 204.82 | 146471 |
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
