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 | -5.8 | -1.7348129094 | 334.33 | 340.3745 | 327.395 | 275894 | 333.69287681 | CS |
| 4 | 9.58 | 3.00360558081 | 318.95 | 345.48 | 312.95 | 320165 | 329.26186844 | CS |
| 12 | 41.26 | 14.3627945835 | 287.27 | 345.48 | 283.45 | 268033 | 312.88334538 | CS |
| 26 | 66.91 | 25.5752618301 | 261.62 | 345.48 | 250.9 | 308618 | 288.80446409 | CS |
| 52 | 84.84 | 34.8147236243 | 243.69 | 345.48 | 238.34 | 293780 | 274.61629589 | CS |
| 156 | 186.43 | 131.196340605 | 142.1 | 345.48 | 138.38 | 299301 | 229.33918799 | CS |
| 260 | 237.99 | 262.856196156 | 90.54 | 345.48 | 80.925 | 247576 | 197.19624219 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 330.85 | -1.23 | -0.37 | 333.94 | 334.355 | 327.395 | 313090 |
| 1782945600 | 332.08 | -6.07 | -1.80 | 340.24 | 340.24 | 331.93 | 198658 |
| 1782859200 | 338.15 | 3.99 | 1.19 | 336.06 | 340.3745 | 334 | 234093 |
| 1782772800 | 334.16 | -2.92 | -0.87 | 334.33 | 339.23 | 333.20999 | 357734 |
| 1782513600 | 337.08 | -6.46 | -1.88 | 343.64 | 343.64 | 333.73 | 467557 |
| 1782427200 | 343.54 | 9.76 | 2.92 | 335.97 | 345.48 | 335.97 | 294546 |
| 1782340800 | 333.77999 | 2.88 | 0.87 | 331.97 | 338.26 | 330.1 | 296904 |
| 1782254400 | 330.89999 | -7.17 | -2.12 | 333.39999 | 335.589 | 329.01 | 250354 |
| 1782168000 | 338.07 | 0.11 | 0.03 | 336.93 | 339.99 | 335.2601 | 274292 |
| 1781822400 | 337.96 | 8.07 | 2.45 | 333.38 | 340.37 | 333.38 | 485963 |
| 1781736000 | 329.89 | 5.51 | 1.70 | 324.43 | 335.96 | 324 | 493062 |
| 1781649600 | 324.38 | 8.2 | 2.59 | 319.42 | 327 | 318.82 | 426788 |
| 1781563200 | 316.18 | -3.93 | -1.23 | 323.01 | 323.02999 | 316.05 | 491917 |
| 1781304000 | 320.11 | 1.22 | 0.38 | 324.35 | 324.83 | 316.76 | 310669 |
| 1781217600 | 318.89 | 4.81 | 1.53 | 317.22 | 321.575 | 314.94 | 216334 |
| 1781131200 | 314.08 | -8.73 | -2.70 | 323.13 | 326.41 | 313.83999 | 204655 |
| 1781044800 | 322.81 | 8.39 | 2.67 | 318.33999 | 324.33999 | 316.12 | 224359 |
| 1780958400 | 314.42 | -0.87 | -0.28 | 318.95 | 318.95 | 312.95 | 222000 |
| 1780699200 | 315.29 | 1.62 | 0.52 | 315.86 | 316.33499 | 311.79 | 200181 |
| 1780612800 | 313.67 | 0.28 | 0.09 | 315.94 | 316.16 | 311.27 | 207010 |
| 1780526400 | 313.39 | 5.08 | 1.65 | 308.785 | 314.47 | 307.975 | 179472 |
| 1780440000 | 308.31 | 7.33 | 2.44 | 302.39999 | 308.58 | 301.91 | 144994 |
| 1780353600 | 300.98 | -2.83 | -0.93 | 299.89999 | 302.58999 | 296.37009 | 194003 |
| 1780094400 | 303.81 | -4.72 | -1.53 | 307.14 | 308.63 | 303.76 | 282295 |
| 1780008000 | 308.52999 | -4.12 | -1.32 | 310.37 | 310.37 | 304.18 | 132602 |
| 1779921600 | 312.64999 | 1.32 | 0.42 | 312.63 | 314.97 | 308.9501 | 281221 |
| 1779835200 | 311.33 | 4.23 | 1.38 | 309.07 | 312.445 | 307.625 | 175438 |
| 1779489600 | 307.1 | 1.44 | 0.47 | 307.17 | 309.39 | 303.69 | 180035 |
| 1779403200 | 305.66 | -0.59 | -0.19 | 305.01 | 307.08999 | 299.36 | 172867 |
| 1779316800 | 306.25 | 3.61 | 1.19 | 304.08 | 307.82 | 299.69 | 178038 |
| 1779230400 | 302.64 | -2.58 | -0.85 | 302.92 | 303.27 | 295.83 | 245528 |
| 1779144000 | 305.22 | -1.95 | -0.63 | 307.37 | 310.14999 | 304.56 | 181950 |
| 1778884800 | 307.17 | -8.55 | -2.71 | 313.36 | 313.5199 | 305.505 | 186218 |
| 1778798400 | 315.72 | 4.85 | 1.56 | 313.89 | 316.94 | 311.255 | 177089 |
| 1778712000 | 310.87 | -2.83 | -0.90 | 313.77 | 314.35 | 307.36 | 210980 |
| 1778625600 | 313.7 | 3.15 | 1.01 | 311.58 | 314.55 | 308.01 | 353570 |
| 1778539200 | 310.55 | 1.68 | 0.54 | 309.31 | 311.82 | 307.43 | 167146 |
| 1778280000 | 308.87 | -1.5 | -0.48 | 311.13 | 311.64999 | 307.615 | 147218 |
| 1778193600 | 310.37 | -5.02 | -1.59 | 315.5 | 317.095 | 308.57 | 221489 |
| 1778107200 | 315.39 | 9.91 | 3.24 | 309.77999 | 316.45999 | 307.82 | 455564 |
| 1778020800 | 305.48 | 1.49 | 0.49 | 305.33999 | 308.06 | 303.745 | 161317 |
| 1777934400 | 303.99 | 1 | 0.33 | 299.41 | 306.35 | 299.41 | 352947 |
| 1777675200 | 302.99 | -2.76 | -0.90 | 306.87 | 306.87 | 300.04 | 212352 |
| 1777588800 | 305.75 | 9.18 | 3.10 | 297.01 | 306.64999 | 295.08999 | 347652 |
| 1777502400 | 296.57 | -4.67 | -1.55 | 302.38 | 305.62 | 295.91 | 448521 |
| 1777416000 | 301.24 | 3.14 | 1.05 | 298 | 309.67 | 296.31 | 592011 |
| 1777329600 | 298.1 | 4.75 | 1.62 | 294.39999 | 300.415 | 291.555 | 382108 |
| 1777070400 | 293.35 | -1.05 | -0.36 | 293.25 | 295.24 | 291.96499 | 212623 |
| 1776984000 | 294.39999 | 4.58 | 1.58 | 292.29 | 296.1335 | 290 | 183682 |
| 1776897600 | 289.82 | -3.77 | -1.28 | 295.35 | 296.115 | 287.8 | 177088 |
| 1776811200 | 293.58999 | -0.33 | -0.11 | 294.62 | 297.27999 | 291.63 | 174616 |
| 1776724800 | 293.92 | 2.89 | 0.99 | 292.18 | 294.14 | 290.22 | 214548 |
| 1776465600 | 291.02999 | 6.64 | 2.33 | 288.05 | 294.765 | 286.675 | 336026 |
| 1776379200 | 284.39 | -0.17 | -0.06 | 284.3 | 288.36 | 283.45 | 205312 |
| 1776292800 | 284.56 | -7.45 | -2.55 | 290.69 | 291.82 | 284.17 | 281750 |
| 1776206400 | 292.01 | -1.25 | -0.43 | 293.11 | 294.81 | 290.77 | 197564 |
| 1776120000 | 293.26 | 4.25 | 1.47 | 287.27 | 294.35 | 286.67 | 359880 |
| 1775860800 | 289.01 | 2.6 | 0.91 | 286.93 | 290.61 | 285.58999 | 256750 |
| 1775774400 | 286.41 | 5.67 | 2.02 | 279.83999 | 288 | 276.24 | 348840 |
| 1775688000 | 280.74 | 8.2 | 3.01 | 282.07 | 287.555 | 280.70999 | 491425 |
| 1775601600 | 272.54 | 2.99 | 1.11 | 268.42 | 273.89 | 266.6 | 243728 |
| 1775515200 | 269.55 | 2.43 | 0.91 | 266.48 | 269.66 | 263.2801 | 130957 |
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
