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 | -17.24 | -4.07324276432 | 423.25 | 436.42 | 392.3 | 61729 | 417.0429814 | CS |
| 4 | 101.01 | 33.1180327869 | 305 | 443 | 305 | 62334 | 370.08709959 | CS |
| 12 | 71.07 | 21.2187257419 | 334.94 | 443 | 234.915 | 65954 | 313.15260048 | CS |
| 26 | 21.64 | 5.62999193485 | 384.37 | 486.69 | 234.915 | 90924 | 346.22865357 | CS |
| 52 | 118.5 | 41.2159577058 | 287.51 | 486.69 | 234.915 | 65139 | 336.87208348 | CS |
| 156 | 208.64 | 105.710087653 | 197.37 | 486.69 | 137.01 | 25873 | 319.46817598 | CS |
| 260 | 248.01 | 156.96835443 | 158 | 486.69 | 110.56 | 16800 | 306.1735216 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 412.03 | -12.2 | -2.88 | 424.23 | 426 | 408.52 | 123709 |
| 1783377600 | 424.23 | 3.31 | 0.79 | 421.42 | 431.355 | 416.075 | 46518 |
| 1783032000 | 420.92 | 0.27 | 0.06 | 426.96 | 426.96 | 392.3 | 34125 |
| 1782945600 | 420.65 | -5.38 | -1.26 | 423.25 | 436.42 | 416.28 | 42562 |
| 1782859200 | 426.03 | -11.3 | -2.58 | 432.96 | 440 | 418.15 | 46735 |
| 1782772800 | 437.33 | 33.34 | 8.25 | 400.05 | 443 | 397.28 | 40589 |
| 1782513600 | 403.99 | 28.05 | 7.46 | 379 | 404.96 | 373.3 | 111363 |
| 1782427200 | 375.94 | 16.43 | 4.57 | 360.1 | 377.6 | 356.21 | 53882 |
| 1782340800 | 359.51 | 14.04 | 4.06 | 348.96 | 360.34 | 343.91 | 38545 |
| 1782254400 | 345.47 | 9.47 | 2.82 | 336.16 | 348.65 | 324.885 | 54402 |
| 1782168000 | 336 | 3.26 | 0.98 | 329.92 | 340.52 | 328.23 | 31232 |
| 1781822400 | 332.74 | -2.68 | -0.80 | 338.74 | 348.09 | 329.64999 | 34616 |
| 1781736000 | 335.42 | -5.83 | -1.71 | 342.55 | 345.74 | 331.82 | 72644 |
| 1781649600 | 341.25 | -2.48 | -0.72 | 345.96 | 348.4 | 337.39 | 49925 |
| 1781563200 | 343.73 | 3.83 | 1.13 | 339.15 | 346.75 | 327.25 | 102462 |
| 1781304000 | 339.9 | 4.36 | 1.30 | 337.39 | 348.66 | 330.54 | 75838 |
| 1781217600 | 335.54 | 23.68 | 7.59 | 310.72 | 337.63 | 308.26 | 63610 |
| 1781131200 | 311.86 | 7.68 | 2.52 | 305 | 316.13 | 305 | 99248 |
| 1781044800 | 304.18 | 4.46 | 1.49 | 299.72 | 311.16 | 296.5825 | 40190 |
| 1780958400 | 299.72 | 6.18 | 2.11 | 301.69 | 308.5899 | 296.572 | 48774 |
| 1780699200 | 293.54 | -2.66 | -0.90 | 299.02999 | 301 | 289.77999 | 39025 |
| 1780612800 | 296.2 | 3.69 | 1.26 | 300.83999 | 300.83999 | 282.27 | 37156 |
| 1780526400 | 292.51 | -3.46 | -1.17 | 292.55 | 297.38 | 286.58499 | 54637 |
| 1780440000 | 295.97 | -2.68 | -0.90 | 294.51 | 299.02 | 282.5 | 58765 |
| 1780353600 | 298.64999 | 8.17 | 2.81 | 288.85 | 300.58999 | 282.92 | 48031 |
| 1780094400 | 290.48 | 9.54 | 3.40 | 280.12 | 296.7799 | 275.91 | 136538 |
| 1780008000 | 280.94 | -2.93 | -1.03 | 281.01 | 283.0099 | 268.81 | 100357 |
| 1779921600 | 283.87 | 7.19 | 2.60 | 275.56 | 293.0799 | 273.83 | 170516 |
| 1779835200 | 276.68 | -0.28 | -0.10 | 277.42 | 281.99 | 270.5 | 114237 |
| 1779489600 | 276.95999 | 3.01 | 1.10 | 275 | 278 | 267.315 | 50130 |
| 1779403200 | 273.95 | 5.82 | 2.17 | 264.3 | 277.29 | 257.32 | 54950 |
| 1779316800 | 268.13 | -4.5 | -1.65 | 271.68 | 276.755 | 265.66 | 59787 |
| 1779230400 | 272.63 | -1.07 | -0.39 | 273.8 | 274.08 | 267.2301 | 40510 |
| 1779144000 | 273.7 | 6.26 | 2.34 | 264.19 | 277 | 264.19 | 39322 |
| 1778884800 | 267.44 | 9.27 | 3.59 | 264.95999 | 274.58999 | 260.02999 | 56154 |
| 1778798400 | 258.17 | 4.88 | 1.93 | 254.79 | 259.6899 | 251.23 | 87552 |
| 1778712000 | 253.29 | -2.35 | -0.92 | 257 | 265.8599 | 250.9 | 82269 |
| 1778625600 | 255.64 | 7.81 | 3.15 | 247.92 | 256.83999 | 242.86 | 73953 |
| 1778539200 | 247.83 | -58.91 | -19.21 | 296.38 | 302 | 234.915 | 92149 |
| 1778280000 | 306.74 | 6.02 | 2.00 | 298.33 | 308.36 | 297.01 | 57394 |
| 1778193600 | 300.72 | -0.12 | -0.04 | 301.48 | 303.97 | 291.05 | 47691 |
| 1778107200 | 300.83999 | 9.09 | 3.12 | 294.20999 | 304.45999 | 293.1 | 35946 |
| 1778020800 | 291.75 | 6.75 | 2.37 | 284.72 | 297.25 | 284.375 | 31804 |
| 1777934400 | 285 | -5.2 | -1.79 | 285.55 | 292.38 | 273.75 | 30494 |
| 1777675200 | 290.2 | -19.05 | -6.16 | 309.35 | 310.68 | 286.74 | 52757 |
| 1777588800 | 309.25 | 11.86 | 3.99 | 298.93 | 312.11 | 298.93 | 46867 |
| 1777502400 | 297.39 | -9.31 | -3.04 | 305 | 308 | 292.975 | 80253 |
| 1777416000 | 306.7 | -7.51 | -2.39 | 313.5 | 314.51 | 303.35 | 96430 |
| 1777329600 | 314.20999 | 4.86 | 1.57 | 309.69 | 316.52 | 304.1801 | 45431 |
| 1777070400 | 309.35 | 3.33 | 1.09 | 306.39 | 311.79 | 302.1 | 43005 |
| 1776984000 | 306.02 | 1.92 | 0.63 | 303.52999 | 310.89 | 301.45999 | 167728 |
| 1776897600 | 304.1 | 5.1 | 1.71 | 299.83 | 311.37 | 298.52 | 40676 |
| 1776811200 | 299 | 7.27 | 2.49 | 292 | 303.165 | 288.96499 | 82389 |
| 1776724800 | 291.73 | -15.93 | -5.18 | 306.31 | 311.395 | 289.20999 | 101874 |
| 1776465600 | 307.66 | -7.23 | -2.30 | 321.87 | 328.635 | 301.7 | 93128 |
| 1776379200 | 314.89 | -20.47 | -6.10 | 333.14999 | 335.48 | 314.66 | 55829 |
| 1776292800 | 335.36 | 0.56 | 0.17 | 334.94 | 336.705 | 329.6575 | 42758 |
| 1776206400 | 334.8 | 4.42 | 1.34 | 330.39999 | 338.67 | 328.26 | 17590 |
| 1776120000 | 330.38 | 4.51 | 1.38 | 324.26 | 330.55 | 321.12 | 97523 |
| 1775860800 | 325.87 | -1.43 | -0.44 | 328.74 | 335.375 | 322.18 | 49384 |
| 1775774400 | 327.3 | -13.63 | -4.00 | 340 | 341.45 | 301.20999 | 103315 |
| 1775688000 | 340.93 | 5.34 | 1.59 | 352.42 | 360.28 | 338.48 | 399085 |
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
