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 | 1.28 | 0.825699909689 | 155.02 | 158.72 | 149.69 | 1941909 | 154.33943039 | CS |
| 4 | 6.58 | 4.39487042479 | 149.72 | 158.72 | 140.11 | 2992577 | 149.5546641 | CS |
| 12 | 1.28 | 0.825699909689 | 155.02 | 159.95 | 140.11 | 3054551 | 149.24692574 | CS |
| 26 | -49.1 | -23.9045764362 | 205.4 | 213.08 | 140.11 | 2780111 | 163.42808809 | CS |
| 52 | -19.98 | -11.3342409803 | 176.28 | 213.08 | 140.11 | 2501498 | 174.20739305 | CS |
| 156 | -100.72 | -39.187611859 | 257.02 | 287.32 | 140.11 | 1992460 | 204.06134891 | CS |
| 260 | -93.7 | -37.48 | 250 | 287.32 | 140.11 | 1685408 | 217.35066578 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 155.54 | -2.54 | -1.61 | 157.94999 | 158.005 | 154.32 | 1484966 |
| 1783032000 | 158.08 | 5.18 | 3.39 | 154.94 | 158.72 | 153.925 | 2041057 |
| 1782945600 | 152.9 | 1.57 | 1.04 | 151.76 | 154.04 | 151.56 | 2131907 |
| 1782859200 | 151.33 | -3.86 | -2.49 | 155.02 | 155.11 | 149.69 | 2109565 |
| 1782772800 | 155.19 | -0.73 | -0.47 | 154.72999 | 155.25 | 152.97 | 2394227 |
| 1782513600 | 155.91999 | 4.54 | 3.00 | 152.8 | 156.88999 | 151.63 | 12181032 |
| 1782427200 | 151.38 | 3.61 | 2.44 | 148.41999 | 152.83 | 147.19999 | 2546732 |
| 1782340800 | 147.77 | 3.85 | 2.68 | 145.66 | 149.19999 | 144.61 | 2284714 |
| 1782254400 | 143.91999 | 3.21 | 2.28 | 142.55 | 145.5911 | 141.25 | 3106524 |
| 1782168000 | 140.71 | -3.27 | -2.27 | 142.44 | 143.43 | 140.11 | 3642699 |
| 1781822400 | 143.97999 | 2.37 | 1.67 | 142.02 | 144.69999 | 141.745 | 6231874 |
| 1781736000 | 141.61 | -3.55 | -2.45 | 144.5 | 145.6 | 140.63 | 2879625 |
| 1781649600 | 145.16 | -0.36 | -0.25 | 146.57 | 146.88999 | 144.2601 | 1510247 |
| 1781563200 | 145.52 | -0.72 | -0.49 | 146.6 | 147.94 | 145.44 | 1753964 |
| 1781304000 | 146.24 | -1.11 | -0.75 | 147.94 | 149 | 144.4 | 1966900 |
| 1781217600 | 147.35 | -0.44 | -0.30 | 147.33 | 148.09 | 145.9 | 1637651 |
| 1781131200 | 147.79 | -4.25 | -2.80 | 151.47999 | 151.62 | 147.74 | 1748329 |
| 1781044800 | 152.04 | 2.05 | 1.37 | 149.72 | 152.55 | 148.69999 | 2215202 |
| 1780958400 | 149.99 | -1.17 | -0.77 | 150.01 | 151.02 | 149.04 | 1925856 |
| 1780699200 | 151.16 | 1.6 | 1.07 | 151.78 | 153.24 | 150.69999 | 2074951 |
| 1780612800 | 149.56 | 3.95 | 2.71 | 148.88 | 151.66999 | 148.11 | 2242019 |
| 1780526400 | 145.61 | 1.18 | 0.82 | 144.46 | 146.715 | 144.205 | 1602535 |
| 1780440000 | 144.43 | -0.9 | -0.62 | 145 | 146.0199 | 143.13 | 2693455 |
| 1780353600 | 145.33 | -1.79 | -1.22 | 146.15 | 147.91999 | 145.13 | 2387451 |
| 1780094400 | 147.12 | -1.29 | -0.87 | 148.26 | 149.225 | 146.6416 | 3728762 |
| 1780008000 | 148.41 | 1.17 | 0.79 | 146.19999 | 148.46 | 143.96 | 3214755 |
| 1779921600 | 147.24 | -0.51 | -0.35 | 147.6 | 150.74 | 146.12 | 2878543 |
| 1779835200 | 147.75 | 0.12 | 0.08 | 147.63 | 149.3 | 146.25 | 3243897 |
| 1779489600 | 147.63 | 1.38 | 0.94 | 146.68 | 148.25 | 145.63999 | 1291785 |
| 1779403200 | 146.25 | -0.7 | -0.48 | 145.16 | 147.03 | 142.66999 | 1986517 |
| 1779316800 | 146.94999 | 0 | 0.00 | 147.66 | 148.88 | 144.63 | 2479474 |
| 1779230400 | 146.94999 | 4.6 | 3.23 | 142 | 148.21 | 141.8201 | 4219856 |
| 1779144000 | 142.35 | -1.12 | -0.78 | 143.94999 | 145.58 | 142.01 | 3814526 |
| 1778884800 | 143.47 | -1 | -0.69 | 144.83 | 145.5 | 142.02 | 4275639 |
| 1778798400 | 144.47 | 0.29 | 0.20 | 145.19 | 146.24 | 143.63999 | 2778384 |
| 1778712000 | 144.18 | -3.33 | -2.26 | 146.59 | 146.59 | 142.83 | 3830608 |
| 1778625600 | 147.51 | 4.36 | 3.05 | 144.85 | 148.75 | 144.16999 | 3465696 |
| 1778539200 | 143.15 | -6.28 | -4.20 | 148.71 | 149.635 | 142.96 | 3589088 |
| 1778280000 | 149.43 | -3.83 | -2.50 | 153.865 | 155.28 | 146.49 | 4482418 |
| 1778193600 | 153.26 | 8.5 | 5.87 | 151 | 154.44999 | 149.27 | 6369697 |
| 1778107200 | 144.76 | 0.59 | 0.41 | 144.5 | 146.4 | 144.3 | 3446071 |
| 1778020800 | 144.16999 | -2.14 | -1.46 | 147 | 147.44 | 143 | 3533242 |
| 1777934400 | 146.31 | -3 | -2.01 | 148.4 | 150.495 | 146.19 | 2454532 |
| 1777675200 | 149.31 | 0.27 | 0.18 | 149.4 | 150.19 | 147.19 | 2472560 |
| 1777588800 | 149.04 | 3.73 | 2.57 | 145.46 | 149.31 | 145.44999 | 3598062 |
| 1777502400 | 145.31 | -4.21 | -2.82 | 148.3 | 148.5837 | 144.51 | 3104714 |
| 1777416000 | 149.52 | -0.7 | -0.47 | 150.84 | 151.85 | 147.85 | 3111889 |
| 1777329600 | 150.22 | -1.92 | -1.26 | 152 | 153.5 | 149.865 | 2681805 |
| 1777070400 | 152.13999 | -2.71 | -1.75 | 154.99 | 155.56 | 152.06 | 2009219 |
| 1776984000 | 154.85 | -0.8 | -0.51 | 155.91 | 156.75 | 153.455 | 2844327 |
| 1776897600 | 155.65 | -1.04 | -0.66 | 157.34 | 157.655 | 154.65 | 2691151 |
| 1776811200 | 156.69 | -1.95 | -1.23 | 159.6 | 159.61 | 156.69 | 3214615 |
| 1776724800 | 158.63999 | 0.1 | 0.06 | 157.65 | 159.07499 | 157.02 | 3297666 |
| 1776465600 | 158.54 | 3.72 | 2.40 | 155.41 | 159.94999 | 155.19 | 3590297 |
| 1776379200 | 154.82 | -0.7 | -0.45 | 155.35 | 155.77 | 153.01 | 4071841 |
| 1776292800 | 155.52 | -0.21 | -0.13 | 155.27 | 157.04 | 154.55 | 2660459 |
| 1776206400 | 155.72999 | 0.3 | 0.19 | 155.02 | 156.18 | 154.4 | 2888093 |
| 1776120000 | 155.43 | 1.21 | 0.78 | 153.93 | 155.55 | 152.785 | 3061638 |
| 1775860800 | 154.22 | -1.24 | -0.80 | 155.4 | 155.91999 | 153.05 | 2052220 |
| 1775774400 | 155.46 | -1.63 | -1.04 | 155.1 | 157.18 | 154.87 | 2710260 |
| 1775688000 | 157.09 | 2.13 | 1.37 | 157.94 | 159.22999 | 156.16 | 2616518 |
| 1775601600 | 154.96 | -0.36 | -0.23 | 155.46 | 155.875 | 154.01 | 1797893 |
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
