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 | 5.49 | 1.93201013514 | 284.16 | 296.195 | 282.075 | 627038 | 290.45646381 | CS |
| 4 | 27.86 | 10.6421177279 | 261.79 | 296.195 | 250.2405 | 689391 | 267.82308124 | CS |
| 12 | -6.04 | -2.04267983361 | 295.69 | 300.98 | 240.6146 | 777305 | 263.31632577 | CS |
| 26 | -40.08 | -12.1553998726 | 329.73 | 344.99 | 240.6146 | 766801 | 282.92289921 | CS |
| 52 | -17.72 | -5.76503887822 | 307.37 | 352.785 | 240.6146 | 682703 | 301.84500582 | CS |
| 156 | 58.16 | 25.1241954296 | 231.49 | 352.785 | 195.29 | 612217 | 285.21201421 | CS |
| 260 | 270.58 | 1418.87781856 | 19.07 | 352.785 | 19.07 | 571851 | 263.31532636 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 289.64999 | 0.52 | 0.18 | 290.58 | 292.18 | 286.94 | 385355 |
| 1783636500 | 289.13 | -3.45 | -1.18 | 291 | 293.735 | 288 | 513035 |
| 1783550100 | 292.58 | -1.32 | -0.45 | 295.43 | 295.43 | 290.75 | 556153 |
| 1783463700 | 293.89999 | 6.24 | 2.17 | 292.31 | 296.195 | 290.22 | 564667 |
| 1783377300 | 287.66 | 1.44 | 0.50 | 284.16 | 289.64999 | 282.075 | 874297 |
| 1783031700 | 286.22 | 11.18 | 4.06 | 276.75 | 286.94 | 275.72 | 585278 |
| 1782945300 | 275.04 | 13.67 | 5.23 | 263.94 | 276.86 | 263.14999 | 695267 |
| 1782858900 | 261.37 | -3.33 | -1.26 | 261.88 | 263.145 | 258.06 | 714705 |
| 1782772500 | 264.7 | -0.73 | -0.28 | 263.20999 | 266.37 | 262.9191 | 599879 |
| 1782513300 | 265.43 | 7.74 | 3.00 | 256.33 | 266.68 | 256.33 | 859529 |
| 1782426900 | 257.69 | -3.81 | -1.46 | 261.08 | 263.9999 | 257.05 | 495416 |
| 1782340500 | 261.5 | 3.95 | 1.53 | 258.55 | 262.79 | 257.56 | 533222 |
| 1782254100 | 257.55 | 4.58 | 1.81 | 256.75 | 258.92 | 254.73 | 652200 |
| 1782167700 | 252.97 | -2.23 | -0.87 | 253.85 | 256.3 | 250.2405 | 763780 |
| 1781822100 | 255.2 | -4.83 | -1.86 | 260.62 | 261.76 | 251.76 | 1360537 |
| 1781735700 | 260.02999 | 0.38 | 0.15 | 257.64 | 263.91 | 257.2 | 995740 |
| 1781649300 | 259.64999 | 1.8 | 0.70 | 259.52 | 260.65249 | 257.52499 | 531801 |
| 1781562900 | 257.85 | -4.78 | -1.82 | 262.82 | 263.41 | 256.93 | 525323 |
| 1781303700 | 262.63 | 1.84 | 0.71 | 261.79 | 265.16 | 259.64999 | 588213 |
| 1781217300 | 260.79 | -3.12 | -1.18 | 263.89 | 264.725 | 260.635 | 577169 |
| 1781130900 | 263.91 | 2.75 | 1.05 | 263.58999 | 267.74 | 261.5 | 727833 |
| 1781044500 | 261.16 | 3.04 | 1.18 | 256.35 | 263.29 | 254.09 | 892927 |
| 1780958100 | 258.12 | -5.42 | -2.06 | 262.85 | 264.5 | 258.08999 | 674949 |
| 1780698900 | 263.54 | 4.95 | 1.91 | 260.58 | 264.7 | 259.72 | 663821 |
| 1780612500 | 258.58999 | 7.61 | 3.03 | 255.15 | 261.19 | 255 | 705097 |
| 1780526100 | 250.98 | -5.43 | -2.12 | 254.38 | 256 | 249.17 | 787364 |
| 1780439700 | 256.41 | -0.63 | -0.25 | 256.18 | 257.54 | 252.395 | 664235 |
| 1780353300 | 257.04 | 7.37 | 2.95 | 248.54 | 257.62 | 248.54 | 681711 |
| 1780094100 | 249.67 | -2.34 | -0.93 | 250.74 | 253.076 | 248.97 | 880663 |
| 1780007700 | 252.01 | -2.03 | -0.80 | 252.77 | 255.74 | 251.21 | 700876 |
| 1779921300 | 254.04 | -2.31 | -0.90 | 255.35 | 260.955 | 251.75 | 616068 |
| 1779834900 | 256.35 | -1.05 | -0.41 | 256.42 | 259.43 | 255.5625 | 507068 |
| 1779489300 | 257.39999 | -0.83 | -0.32 | 256.98 | 259.25 | 255.675 | 495217 |
| 1779402900 | 258.23 | 4.18 | 1.65 | 251.97 | 258.48 | 249.845 | 581997 |
| 1779316500 | 254.05 | -0.15 | -0.06 | 252.66 | 254.95 | 249.34 | 629811 |
| 1779230100 | 254.2 | -2.66 | -1.04 | 257.58 | 261.48 | 253.45 | 791279 |
| 1779143700 | 256.86 | 8.48 | 3.41 | 248.96 | 258.6888 | 248.96 | 840027 |
| 1778884500 | 248.38 | 0.74 | 0.30 | 248.62 | 251.92681 | 247.72 | 1112623 |
| 1778798100 | 247.64 | 5.52 | 2.28 | 242.73 | 248.76 | 240.6146 | 1002262 |
| 1778711700 | 242.12 | -9.32 | -3.71 | 248.13 | 252.11 | 240.625 | 1059742 |
| 1778625300 | 251.44 | 1.72 | 0.69 | 249.89 | 254.47 | 248.37 | 877097 |
| 1778538900 | 249.72 | -6.64 | -2.59 | 255.28 | 257.195 | 249.31 | 862324 |
| 1778279700 | 256.36 | -1.71 | -0.66 | 257.22 | 258.27 | 253.55 | 1066594 |
| 1778193300 | 258.07 | 5.66 | 2.24 | 252.41 | 259.14 | 251.37 | 1019416 |
| 1778106900 | 252.41 | -7.06 | -2.72 | 264.79 | 266.49 | 252.31 | 1273403 |
| 1778020500 | 259.47 | -0.55 | -0.21 | 260 | 261.95 | 258.13 | 1048284 |
| 1777934100 | 260.02 | 3.68 | 1.44 | 252.26 | 260.25 | 252.26 | 1123456 |
| 1777674900 | 256.33999 | 0.14 | 0.05 | 262.998 | 266.5262 | 254.55 | 1538733 |
| 1777588500 | 256.2 | -33.91 | -11.69 | 259.58999 | 267.6 | 246.605 | 1923308 |
| 1777502100 | 290.11 | -0.77 | -0.26 | 290.3 | 291.615 | 286.75 | 893078 |
| 1777415700 | 290.88 | 1.54 | 0.53 | 291.33 | 293.535 | 288.12 | 703140 |
| 1777329300 | 289.33999 | 1.61 | 0.56 | 287.73 | 294.38 | 286.35 | 714178 |
| 1777070100 | 287.73 | -3.16 | -1.09 | 286.62 | 289.31 | 283.05 | 556796 |
| 1776983700 | 290.89 | -0.51 | -0.18 | 292.04 | 293.16 | 288.02999 | 474150 |
| 1776897300 | 291.39999 | -6.44 | -2.16 | 297.22 | 297.29 | 287.94 | 476777 |
| 1776810900 | 297.83999 | 1.28 | 0.43 | 295.87 | 300.19 | 295.87 | 514085 |
| 1776724500 | 296.56 | -1.08 | -0.36 | 297.64 | 300.98 | 295.79 | 608254 |
| 1776465300 | 297.64 | 1.81 | 0.61 | 295.69 | 298.26 | 294.89 | 631505 |
| 1776378900 | 295.83 | 3.68 | 1.26 | 291.12 | 298.14999 | 290.44 | 587890 |
| 1776292500 | 292.14999 | 3.67 | 1.27 | 288.62 | 294.535 | 287.875 | 670598 |
| 1776206100 | 288.48 | 0.54 | 0.19 | 287.11 | 290.22 | 284.82 | 524361 |
| 1776119700 | 287.94 | 7.8 | 2.78 | 279.62 | 288.22 | 278.105 | 813517 |
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
