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 | -0.8 | -0.521376433785 | 153.44 | 160.42 | 145.1101 | 359100 | 155.53467098 | CS |
| 4 | 13.5 | 9.70245795602 | 139.14 | 160.42 | 130.05 | 300965 | 145.46029788 | CS |
| 12 | 29.49 | 23.946406821 | 123.15 | 160.42 | 121.18 | 229121 | 142.30284527 | CS |
| 26 | 44.02 | 40.5266065181 | 108.62 | 160.42 | 106.8 | 199929 | 134.1984172 | CS |
| 52 | 65.46 | 75.0860289057 | 87.18 | 160.42 | 86.6701 | 244840 | 117.32008101 | CS |
| 156 | 113.2 | 287.018255578 | 39.44 | 160.42 | 39.44 | 212507 | 91.62874233 | CS |
| 260 | 101.51 | 198.533150792 | 51.13 | 160.42 | 30.21 | 176939 | 78.34595154 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 158.24 | 1.06 | 0.67 | 156.44 | 160.41999 | 152.4404 | 298393 |
| 1781822400 | 157.18 | 5.17 | 3.40 | 153.97999 | 157.47999 | 151.7275 | 536778 |
| 1781736000 | 152.01 | -1.65 | -1.07 | 153.6 | 154.54 | 150.44999 | 341605 |
| 1781649600 | 153.66 | 1.7 | 1.12 | 153.44 | 157.05 | 145.11009 | 259818 |
| 1781563200 | 151.96 | 1.07 | 0.71 | 152.77 | 155.06 | 151.44999 | 441556 |
| 1781304000 | 150.88999 | 0.74 | 0.49 | 152.19 | 154.10499 | 148.94999 | 376805 |
| 1781217600 | 150.15 | 9.89 | 7.05 | 142.52 | 150.52 | 142.52 | 420351 |
| 1781131200 | 140.26 | -3.91 | -2.71 | 143.43 | 144.97999 | 140.26 | 284065 |
| 1781044800 | 144.16999 | 6.7 | 4.87 | 139.44999 | 144.22999 | 138.425 | 268606 |
| 1780958400 | 137.47 | -0.24 | -0.17 | 139.03 | 140 | 134.089 | 156044 |
| 1780699200 | 137.71 | -0.77 | -0.56 | 137.57 | 139.47 | 136.97999 | 165554 |
| 1780612800 | 138.47999 | 1.61 | 1.18 | 139.22999 | 139.82499 | 136.9 | 196220 |
| 1780526400 | 136.87 | 0.35 | 0.26 | 135.01 | 138.03 | 135.01 | 299022 |
| 1780440000 | 136.52 | 2.28 | 1.70 | 135.51 | 138.26499 | 135.16 | 370112 |
| 1780353600 | 134.24 | -1.27 | -0.94 | 133.76 | 134.3 | 130.05 | 326938 |
| 1780094400 | 135.51 | -4.64 | -3.31 | 140.11 | 140.84 | 133.85 | 322524 |
| 1780008000 | 140.15 | -1.21 | -0.86 | 139.9 | 140.31 | 136.0189 | 186023 |
| 1779921600 | 141.36 | -0.14 | -0.10 | 142.43 | 142.595 | 139.8 | 270047 |
| 1779835200 | 141.5 | 3.6 | 2.61 | 139.13999 | 143.3 | 138.61 | 198061 |
| 1779489600 | 137.9 | 0.83 | 0.61 | 137.69 | 140.18 | 137.1 | 159934 |
| 1779403200 | 137.07 | 0.06 | 0.04 | 137.97 | 138.865 | 134.1701 | 176936 |
| 1779316800 | 137.01 | 1.46 | 1.08 | 136.57 | 138.31 | 134.32 | 189591 |
| 1779230400 | 135.55 | -4.23 | -3.03 | 138.47 | 138.51 | 134.51 | 126852 |
| 1779144000 | 139.78 | -1.38 | -0.98 | 141.91999 | 142.75 | 139.12 | 107283 |
| 1778884800 | 141.16 | -6.23 | -4.23 | 146.05 | 146.05 | 140.61 | 162656 |
| 1778798400 | 147.38999 | 3.08 | 2.13 | 145.58 | 147.66999 | 144.255 | 162122 |
| 1778712000 | 144.31 | -3.8 | -2.57 | 148.35 | 149 | 143.61 | 236964 |
| 1778625600 | 148.11 | -0.54 | -0.36 | 147.94999 | 148.975 | 143.93 | 205443 |
| 1778539200 | 148.65 | 1.05 | 0.71 | 147.94999 | 151.66999 | 146.94999 | 369519 |
| 1778280000 | 147.6 | 3.51 | 2.44 | 145.29 | 149.71 | 144.35499 | 210552 |
| 1778193600 | 144.09 | -2.35 | -1.60 | 147.02 | 147.955 | 143.24 | 106952 |
| 1778107200 | 146.44 | 2.36 | 1.64 | 146.94999 | 147.33 | 144.59 | 128179 |
| 1778020800 | 144.08 | 2.83 | 2.00 | 142.08 | 145.9899 | 141.79 | 149631 |
| 1777934400 | 141.25 | -2.28 | -1.59 | 142.21 | 142.635 | 139.44999 | 158419 |
| 1777675200 | 143.53 | 0.49 | 0.34 | 142.91 | 144.82 | 141.8 | 205708 |
| 1777588800 | 143.04 | 5.05 | 3.66 | 139.46 | 143.22999 | 138.63999 | 205557 |
| 1777502400 | 137.99 | -3.59 | -2.54 | 142 | 142.685 | 137.35 | 213629 |
| 1777416000 | 141.58 | -3.2 | -2.21 | 144.38 | 144.38 | 140.725 | 172648 |
| 1777329600 | 144.78 | 1.45 | 1.01 | 144.46 | 145.34 | 142.44999 | 174591 |
| 1777070400 | 143.33 | -3.26 | -2.22 | 146.79 | 147.32 | 139.41 | 299595 |
| 1776984000 | 146.59 | 11.68 | 8.66 | 135.51 | 147.28 | 134.2131 | 679665 |
| 1776897600 | 134.91 | -1.57 | -1.15 | 137.82 | 138.69999 | 132.41999 | 360856 |
| 1776811200 | 136.47999 | -1.01 | -0.73 | 137.53 | 139.01 | 135.58 | 186219 |
| 1776724800 | 137.49 | 0.25 | 0.18 | 137.09 | 138.75 | 136.38999 | 166908 |
| 1776465600 | 137.24 | 3.48 | 2.60 | 135.99 | 139.22219 | 134.19999 | 163494 |
| 1776379200 | 133.76 | -0.24 | -0.18 | 133.79 | 135.32499 | 132.3143 | 140771 |
| 1776292800 | 134 | -4.71 | -3.40 | 137.6 | 138.51499 | 132.58 | 175355 |
| 1776206400 | 138.71 | -0.65 | -0.47 | 139.32 | 140.01 | 138.365 | 163093 |
| 1776120000 | 139.36 | 2.17 | 1.58 | 136.75 | 139.62 | 135.63 | 120625 |
| 1775860800 | 137.19 | 1.2 | 0.88 | 136.55 | 137.47999 | 134.395 | 154819 |
| 1775774400 | 135.99 | 2.52 | 1.89 | 132.9 | 137.97 | 132.33 | 189240 |
| 1775688000 | 133.47 | 4.27 | 3.30 | 132.69999 | 136.16999 | 132.69999 | 209359 |
| 1775601600 | 129.19999 | 1.72 | 1.35 | 127 | 129.41 | 126.49 | 139786 |
| 1775515200 | 127.48 | 1.1 | 0.87 | 125.92 | 127.845 | 125.135 | 104230 |
| 1775169600 | 126.38 | 0.13 | 0.10 | 123.48 | 126.785 | 123.1 | 77407 |
| 1775083200 | 126.25 | 1.12 | 0.90 | 125.65 | 128.6 | 125.65 | 162331 |
| 1774996800 | 125.13 | 4.04 | 3.34 | 123.15 | 126.52 | 121.18 | 224941 |
| 1774910400 | 121.09 | -1.63 | -1.33 | 124.08 | 124.55 | 120.735 | 129433 |
| 1774651200 | 122.72 | -0.57 | -0.46 | 122.29 | 124.8199 | 121.62 | 149245 |
| 1774564800 | 123.29 | -5.17 | -4.02 | 126.28 | 128.08 | 122.5 | 164285 |
| 1774478400 | 128.46 | 4 | 3.21 | 126.05 | 128.46 | 125.095 | 160783 |
| 1774392000 | 124.46 | 1.47 | 1.20 | 121.4 | 126.5047 | 121.4 | 150664 |
| 1774305600 | 122.99 | 4.01 | 3.37 | 123.22 | 125.17 | 121.93 | 190208 |
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
