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 | -31.01 | -13.5717099217 | 228.49 | 232.925 | 197.48 | 819225 | 216.7754905 | CS |
| 4 | -27.52 | -12.2311111111 | 225 | 237.3328 | 197.48 | 577304 | 222.27226732 | CS |
| 12 | 42.53 | 27.4475637302 | 154.95 | 237.3328 | 154.79 | 719195 | 203.34554156 | CS |
| 26 | 86.29 | 77.6058998111 | 111.19 | 237.3328 | 110.06 | 653867 | 172.63176758 | CS |
| 52 | 67.72 | 52.1886559803 | 129.76 | 237.3328 | 101.79 | 591622 | 148.21032746 | CS |
| 156 | 54.14 | 37.7703362634 | 143.34 | 237.3328 | 86.5 | 533439 | 130.44898265 | CS |
| 260 | 82.35 | 71.5278380961 | 115.13 | 237.3328 | 86.5 | 520591 | 125.16529314 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 197.48 | -12.13 | -5.79 | 208.62 | 209.93 | 195.63 | 797005 |
| 1782945600 | 209.61 | -3.8 | -1.78 | 213 | 214.9899 | 207.86 | 693297 |
| 1782859200 | 213.41 | -1.52 | -0.71 | 213.97 | 214.75 | 208.32 | 810382 |
| 1782772800 | 214.93 | -0.22 | -0.10 | 214.58 | 217.11 | 209.87 | 768932 |
| 1782513600 | 215.15 | -13.88 | -6.06 | 228.89 | 228.89 | 214.35 | 953497 |
| 1782427200 | 229.03 | 4.26 | 1.90 | 228.49 | 232.925 | 226.13 | 870145 |
| 1782340800 | 224.77 | -0.67 | -0.30 | 224.69 | 227.455 | 220.4 | 571998 |
| 1782254400 | 225.44 | -9.39 | -4.00 | 228.22 | 231.32 | 225.14 | 449765 |
| 1782168000 | 234.83 | 2.13 | 0.92 | 234.5 | 237.3328 | 233.06 | 509383 |
| 1781822400 | 232.7 | 6.71 | 2.97 | 230.84 | 233.01 | 228.1123 | 874853 |
| 1781736000 | 225.99 | -2.77 | -1.21 | 231.13 | 232.465 | 225.795 | 421924 |
| 1781649600 | 228.76 | -0.51 | -0.22 | 230 | 234.46 | 228.76 | 547675 |
| 1781563200 | 229.27 | 2.49 | 1.10 | 230.18 | 232.1998 | 228.53 | 399947 |
| 1781304000 | 226.78 | 3.92 | 1.76 | 222.86 | 227.9899 | 221 | 353611 |
| 1781217600 | 222.86 | 7.37 | 3.42 | 218.25 | 223 | 215.98 | 354928 |
| 1781131200 | 215.49 | -3.91 | -1.78 | 218.67 | 223.5299 | 214.9 | 369172 |
| 1781044800 | 219.4 | -0.23 | -0.10 | 223 | 225 | 210.09 | 594085 |
| 1780958400 | 219.63 | 0.54 | 0.25 | 222.51 | 223.625 | 218.0001 | 430857 |
| 1780699200 | 219.09 | -5.3 | -2.36 | 220.25 | 225.33 | 217.64 | 441101 |
| 1780612800 | 224.39 | -4.96 | -2.16 | 225 | 230.93 | 219.01 | 553185 |
| 1780526400 | 229.35 | 0.95 | 0.42 | 233.3 | 233.3 | 225.2 | 649332 |
| 1780440000 | 228.4 | 10.89 | 5.01 | 220.34 | 231.63 | 220.34 | 799831 |
| 1780353600 | 217.51 | 2.88 | 1.34 | 212.57 | 218.69 | 212.33 | 905324 |
| 1780094400 | 214.63 | -1.38 | -0.64 | 217.94 | 220.34 | 213.5 | 1059993 |
| 1780008000 | 216.01 | -1.5 | -0.69 | 217.55 | 219.115 | 213.57 | 995042 |
| 1779921600 | 217.51 | -5.52 | -2.48 | 224.71 | 224.71 | 214.88 | 1174174 |
| 1779835200 | 223.03 | 5.7 | 2.62 | 218.93 | 224.83 | 217.04 | 712989 |
| 1779489600 | 217.33 | 4.49 | 2.11 | 215 | 219.005 | 211.97 | 434998 |
| 1779403200 | 212.84 | -1.61 | -0.75 | 213.61 | 214.0899 | 210.6401 | 552639 |
| 1779316800 | 214.45 | 8.18 | 3.97 | 209.36 | 214.92 | 208.25 | 570345 |
| 1779230400 | 206.27 | -1.66 | -0.80 | 205.56 | 210.5799 | 201.63 | 1127771 |
| 1779144000 | 207.93 | -0.44 | -0.21 | 210.87 | 212.3075 | 205.87 | 912197 |
| 1778884800 | 208.37 | -5.87 | -2.74 | 209.975 | 213 | 207.36 | 777946 |
| 1778798400 | 214.24 | 2.42 | 1.14 | 213.72 | 215.675 | 209.665 | 801476 |
| 1778712000 | 211.82 | 10.36 | 5.14 | 205.95 | 212.44 | 205.58 | 800645 |
| 1778625600 | 201.46 | -1.1 | -0.54 | 201.78 | 202.18 | 196.61 | 767794 |
| 1778539200 | 202.56 | 7.61 | 3.90 | 197.16 | 206.07 | 195.39 | 772363 |
| 1778280000 | 194.95 | 5.12 | 2.70 | 191.9 | 199.47 | 191.6 | 951899 |
| 1778193600 | 189.83 | -2.02 | -1.05 | 196.15 | 196.82 | 183.85 | 1769036 |
| 1778107200 | 191.85 | 5.44 | 2.92 | 188.28 | 194.4 | 186.09 | 2200086 |
| 1778020800 | 186.41 | 0.89 | 0.48 | 187.11 | 190.58 | 185.59 | 523734 |
| 1777934400 | 185.52 | 1 | 0.54 | 185.62 | 187.8 | 182.725 | 598848 |
| 1777675200 | 184.52 | -3.31 | -1.76 | 193.67 | 193.67 | 182.79 | 647824 |
| 1777588800 | 187.83 | 1.85 | 0.99 | 187.46 | 188.925 | 184.76 | 639798 |
| 1777502400 | 185.98 | 1.96 | 1.07 | 191.48 | 192.05 | 184.52 | 795566 |
| 1777416000 | 184.02 | -2.49 | -1.34 | 184.79 | 187.34 | 181.02 | 409465 |
| 1777329600 | 186.51 | -0.51 | -0.27 | 188.08 | 188.845 | 183.91 | 525481 |
| 1777070400 | 187.02 | -0.48 | -0.26 | 189.65 | 190.065 | 186.97 | 683422 |
| 1776984000 | 187.5 | 5.96 | 3.28 | 182.75 | 189.87 | 181.645 | 979364 |
| 1776897600 | 181.54 | 3.43 | 1.93 | 180 | 181.929 | 178.855 | 507439 |
| 1776811200 | 178.11 | 2.14 | 1.22 | 176.63 | 179.72 | 176.1 | 432116 |
| 1776724800 | 175.97 | 1 | 0.57 | 175.13 | 177.24 | 173.885 | 492238 |
| 1776465600 | 174.97 | 3.13 | 1.82 | 173.8 | 176.45 | 172.65 | 449184 |
| 1776379200 | 171.84 | 2.86 | 1.69 | 168.64 | 172.26 | 167.6898 | 436428 |
| 1776292800 | 168.98 | -4.68 | -2.69 | 173.2 | 173.435 | 168 | 481585 |
| 1776206400 | 173.66 | -1.24 | -0.71 | 177.18 | 179.28 | 172.85 | 941682 |
| 1776120000 | 174.9 | 16.71 | 10.56 | 160.36 | 175.27 | 159.47 | 1169498 |
| 1775860800 | 158.19 | 0.76 | 0.48 | 158.6 | 158.6 | 156.02 | 404774 |
| 1775774400 | 157.43 | 2.45 | 1.58 | 154.94999 | 158.04 | 154.79 | 893684 |
| 1775688000 | 154.97999 | 7.22 | 4.89 | 152.85 | 155.82 | 151.35 | 678308 |
| 1775601600 | 147.76 | 0.53 | 0.36 | 146.6 | 150.4 | 146.6 | 448183 |
| 1775515200 | 147.22999 | 1.38 | 0.95 | 145.5 | 147.24 | 144.83 | 445373 |
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
