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 | -8.45 | -4.33644667967 | 194.86 | 196.6099 | 183.67 | 428392 | 189.04763358 | CS |
| 4 | -5.16 | -2.69353239025 | 191.57 | 197.7599 | 183.67 | 390888 | 190.57133467 | CS |
| 12 | -9.2 | -4.70323603088 | 195.61 | 217.91 | 176.62 | 388847 | 195.77904129 | CS |
| 26 | -19.56 | -9.49652862067 | 205.97 | 224.73 | 176.62 | 417008 | 198.79264437 | CS |
| 52 | -18.72 | -9.1259201482 | 205.13 | 228.9166 | 176.62 | 430798 | 203.8264628 | CS |
| 156 | 19.51 | 11.6896345117 | 166.9 | 228.9166 | 123.81 | 460301 | 175.57759339 | CS |
| 260 | 88.53 | 90.4474867184 | 97.88 | 228.9166 | 94.92 | 632156 | 142.9096283 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 186.41 | 2.08 | 1.13 | 185.83 | 187.27 | 182.09 | 265070 |
| 1782945600 | 184.33 | -1.46 | -0.79 | 184.22 | 187.17 | 183.67 | 353511 |
| 1782859200 | 185.79 | -3.1 | -1.64 | 187.92 | 190.8 | 185 | 326819 |
| 1782772800 | 188.89 | -2.75 | -1.43 | 190.55 | 191.385 | 188.03 | 446474 |
| 1782513600 | 191.64 | -0.41 | -0.21 | 191.5 | 193.18 | 189.115 | 597788 |
| 1782427200 | 192.05 | -2.8 | -1.44 | 194.86 | 196.6099 | 190.27 | 417366 |
| 1782340800 | 194.85 | 2.69 | 1.40 | 193.38 | 196.37 | 193.36 | 382622 |
| 1782254400 | 192.16 | 3.86 | 2.05 | 188.23 | 192.25 | 187.57 | 412253 |
| 1782168000 | 188.3 | -0.44 | -0.23 | 185.2 | 191.14 | 184.98 | 378245 |
| 1781822400 | 188.74 | 2.38 | 1.28 | 188.88 | 191 | 186.87 | 596585 |
| 1781736000 | 186.36 | -9.5 | -4.85 | 196.26 | 197.15 | 185.17 | 401243 |
| 1781649600 | 195.86 | 2.47 | 1.28 | 194.07 | 197.7599 | 194.07 | 505732 |
| 1781563200 | 193.39 | 1.86 | 0.97 | 193.97 | 196.3 | 192.01 | 507765 |
| 1781304000 | 191.53 | -2.54 | -1.31 | 195.28 | 196.2998 | 190.76 | 293109 |
| 1781217600 | 194.07 | 0.86 | 0.45 | 194.33 | 195.33 | 190.35 | 319910 |
| 1781131200 | 193.21 | -1.79 | -0.92 | 195 | 196.05 | 192.83 | 241346 |
| 1781044800 | 195 | 9.17 | 4.93 | 188.62 | 195.22 | 188 | 343679 |
| 1780958400 | 185.83 | -1.89 | -1.01 | 186.18 | 190.34 | 185.72 | 317868 |
| 1780699200 | 187.72 | -0.42 | -0.22 | 187.71 | 189.67 | 185.1301 | 294136 |
| 1780612800 | 188.14 | -2.11 | -1.11 | 191.57 | 192.81 | 187.35 | 290414 |
| 1780526400 | 190.25 | -0.84 | -0.44 | 189.5 | 192.25 | 187.535 | 289061 |
| 1780440000 | 191.09 | 2.07 | 1.10 | 189.17 | 192.83 | 189.03 | 369451 |
| 1780353600 | 189.02 | 1.3 | 0.69 | 185.12 | 190.64 | 185.12 | 573959 |
| 1780094400 | 187.72 | -6.02 | -3.11 | 193.67 | 193.68 | 186.76 | 521391 |
| 1780008000 | 193.74 | -1.2 | -0.62 | 194.28 | 196.93 | 192.49 | 339640 |
| 1779921600 | 194.94 | 3.18 | 1.66 | 196 | 199.1899 | 193.745 | 355744 |
| 1779835200 | 191.76 | 1.78 | 0.94 | 190.47 | 193.7399 | 189.37 | 269657 |
| 1779489600 | 189.98 | 3.55 | 1.90 | 185.95 | 191.92 | 185.92 | 310151 |
| 1779403200 | 186.43 | 1.76 | 0.95 | 182.51 | 188.2499 | 180.01 | 383125 |
| 1779316800 | 184.67 | 6.08 | 3.40 | 178.79 | 184.94 | 176.62 | 489182 |
| 1779230400 | 178.59 | -3.35 | -1.84 | 180.47 | 181.935 | 177.56 | 361179 |
| 1779144000 | 181.94 | -2.21 | -1.20 | 183.55 | 186.6182 | 180.57 | 341116 |
| 1778884800 | 184.15 | -8.5 | -4.41 | 194.78 | 195.045 | 183.675 | 341287 |
| 1778798400 | 192.65 | 1.54 | 0.81 | 193.98 | 197.1 | 192.01 | 270859 |
| 1778712000 | 191.11 | -4.25 | -2.18 | 194.98 | 195.27 | 190.08 | 311996 |
| 1778625600 | 195.36 | -5.12 | -2.55 | 200.06 | 200.27 | 195.14 | 330355 |
| 1778539200 | 200.48 | -5.49 | -2.67 | 205.97 | 206.425 | 200.4 | 336117 |
| 1778280000 | 205.97 | 0.68 | 0.33 | 207.18 | 207.615 | 202.99 | 212036 |
| 1778193600 | 205.29 | 0.52 | 0.25 | 204.42 | 206.995 | 202 | 272447 |
| 1778107200 | 204.77 | 2.48 | 1.23 | 205.69 | 208.5 | 204.54 | 304794 |
| 1778020800 | 202.29 | -0.37 | -0.18 | 205.23 | 207.67 | 199.26 | 509681 |
| 1777934400 | 202.66 | -7.34 | -3.50 | 207.91 | 208.5644 | 201.04 | 536833 |
| 1777675200 | 210 | -2.38 | -1.12 | 215.57 | 217.91 | 199.52 | 1100812 |
| 1777588800 | 212.38 | 6.69 | 3.25 | 206.4 | 214.44 | 203.9501 | 816107 |
| 1777502400 | 205.69 | 4.72 | 2.35 | 202.13 | 211.535 | 202.13 | 428285 |
| 1777416000 | 200.97 | -3.03 | -1.49 | 204.87 | 207.795 | 199.63 | 505511 |
| 1777329600 | 204 | 0.93 | 0.46 | 202.76 | 207.31 | 202.13 | 455422 |
| 1777070400 | 203.07 | 0.1 | 0.05 | 202.73 | 204.04 | 201.8 | 213096 |
| 1776984000 | 202.97 | -0.41 | -0.20 | 202.96 | 204.255 | 200.955 | 285818 |
| 1776897600 | 203.38 | -1.93 | -0.94 | 206.54 | 207.08 | 202.245 | 275211 |
| 1776811200 | 205.31 | -4.22 | -2.01 | 210.79 | 211.545 | 203.85 | 226146 |
| 1776724800 | 209.53 | 1.54 | 0.74 | 207.39 | 210.44 | 207.32 | 278663 |
| 1776465600 | 207.99 | 9.7 | 4.89 | 200.29 | 210.75 | 199.65 | 332170 |
| 1776379200 | 198.29 | 2.48 | 1.27 | 196.34 | 199.2595 | 196.28 | 276512 |
| 1776292800 | 195.81 | -4.19 | -2.10 | 202.02 | 202.02 | 195.51 | 285899 |
| 1776206400 | 200 | -2.25 | -1.11 | 202.06 | 203.165 | 198.27 | 545559 |
| 1776120000 | 202.25 | 1.73 | 0.86 | 198.24 | 202.665 | 195.76 | 363402 |
| 1775860800 | 200.52 | 0.1 | 0.05 | 200.48 | 201.96 | 197.43 | 327775 |
| 1775774400 | 200.42 | 3.51 | 1.78 | 195.61 | 201.0199 | 193.1 | 379820 |
| 1775688000 | 196.91 | 3.4 | 1.76 | 197.94 | 202.105 | 196.49 | 477498 |
| 1775601600 | 193.51 | -3.31 | -1.68 | 198.9 | 198.9 | 192.86 | 308413 |
| 1775515200 | 196.82 | -0.86 | -0.44 | 196.45 | 198.04 | 190.91 | 306260 |
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
