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 | 23.11 | 11.4969404507 | 201.01 | 224.17 | 199.7 | 166986 | 212.35510848 | CS |
| 4 | 24.56 | 12.3070755662 | 199.56 | 224.17 | 192.88 | 150482 | 205.55952447 | CS |
| 12 | 4.67 | 2.12804739121 | 219.45 | 228.12 | 192.88 | 169424 | 209.90104198 | CS |
| 26 | 27.45 | 13.9573905527 | 196.67 | 253.24 | 175.38 | 165884 | 214.55186672 | CS |
| 52 | -17.5 | -7.24277791574 | 241.62 | 253.24 | 175.38 | 156756 | 213.93327077 | CS |
| 156 | 32.83 | 17.1624235454 | 191.29 | 292.36 | 175.38 | 126921 | 228.51648218 | CS |
| 260 | -26.17 | -10.4558711894 | 250.29 | 292.36 | 145.16 | 114470 | 218.12890474 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 93904 |
| 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 | 143865 |
| 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 | 229423 |
| 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 |
| 1775169300 | 206.18 | 0.57 | 0.28 | 204.59 | 207.36 | 201.11 | 180772 |
| 1775082900 | 205.61 | 1.67 | 0.82 | 205.07 | 207.29 | 202.32 | 237721 |
| 1774996500 | 203.94 | 0.36 | 0.18 | 205.56 | 209.54 | 200.0001 | 151831 |
| 1774910100 | 203.58 | 2.37 | 1.18 | 203.22 | 209.37 | 201.315 | 151008 |
| 1774650900 | 201.21 | -4.41 | -2.14 | 206.16 | 207.05 | 200.55 | 227906 |
| 1774564500 | 205.62 | -10.49 | -4.85 | 214.26 | 217.2999 | 200.34 | 161035 |
| 1774478100 | 216.11 | 0.83 | 0.39 | 216.16 | 217.22 | 212.93 | 85473 |
| 1774391700 | 215.28 | -0.39 | -0.18 | 213.99 | 218.655 | 213.99 | 80472 |
| 1774305300 | 215.67 | 1.84 | 0.86 | 216.15 | 217.98 | 213.66 | 106140 |
| 1774046100 | 213.83 | -1.93 | -0.89 | 216.35 | 217.15 | 211.51 | 401927 |
| 1773959700 | 215.76 | -3.69 | -1.68 | 219.45 | 223.7575 | 213.06 | 141825 |
| 1773873300 | 219.45 | -2.74 | -1.23 | 219.43 | 221.97 | 216.05 | 182785 |
| 1773786900 | 222.19 | -5.75 | -2.52 | 228.58 | 228.98 | 221 | 151756 |
| 1773700500 | 227.94 | 2.98 | 1.32 | 226 | 229.99 | 223.87 | 168111 |
| 1773441300 | 224.96 | -0.79 | -0.35 | 228.01 | 230.075 | 219.21 | 134014 |
| 1773354900 | 225.75 | -2.2 | -0.97 | 225.39 | 228.8343 | 224.885 | 109438 |
| 1773268500 | 227.95 | -0.81 | -0.35 | 227.9 | 229.305 | 223.23 | 109264 |
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
