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 | 17.39 | 2.96095758628 | 587.31 | 624.5 | 572.22 | 1262144 | 600.00360611 | CS |
| 4 | 123.28 | 25.607577583 | 481.42 | 624.5 | 477.83 | 974630 | 570.45033783 | CS |
| 12 | 176.86 | 41.3378833209 | 427.84 | 624.5 | 390 | 749785 | 493.70390078 | CS |
| 26 | 286.9 | 90.276903713 | 317.8 | 624.5 | 284.155 | 792381 | 420.7242641 | CS |
| 52 | 331.46 | 121.307275655 | 273.24 | 624.5 | 228 | 848519 | 344.45404457 | CS |
| 156 | 548.7 | 979.821428571 | 56 | 624.5 | 51.94 | 722463 | 221.8291575 | CS |
| 260 | 564.25 | 1394.93201483 | 40.45 | 624.5 | 24.76 | 574807 | 176.28366893 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 597.24 | -12.92 | -2.12 | 616.12 | 618.76 | 582.33 | 668951 |
| 1782945600 | 610.16 | -6.68 | -1.08 | 616.24 | 617.59 | 600 | 600891 |
| 1782859200 | 616.84 | 9.81 | 1.62 | 610.74 | 624.5 | 603.89 | 855466 |
| 1782772800 | 607.03 | 15.25 | 2.58 | 581.29 | 608.52 | 580.285 | 844470 |
| 1782513600 | 591.78 | -7.46 | -1.24 | 591.58 | 594.66 | 572.22 | 3133706 |
| 1782427200 | 599.24 | 18.29 | 3.15 | 587.30999 | 605.11 | 583.29999 | 876189 |
| 1782340800 | 580.95 | 2.83 | 0.49 | 582.13 | 590.72 | 574.07 | 1004672 |
| 1782254400 | 578.12 | -9.65 | -1.64 | 570 | 594.36 | 564.79 | 1165435 |
| 1782168000 | 587.77 | 1.3 | 0.22 | 590.2 | 597.52 | 581.82 | 1351574 |
| 1781822400 | 586.47 | 11 | 1.91 | 581.5 | 593.17999 | 574.67999 | 1130732 |
| 1781736000 | 575.47 | 13.88 | 2.47 | 561.59 | 585.5 | 561.53 | 772775 |
| 1781649600 | 561.59 | -2.01 | -0.36 | 563.6 | 570 | 556.11 | 947122 |
| 1781563200 | 563.6 | 2.11 | 0.38 | 572.41999 | 573.79909 | 553.80999 | 694958 |
| 1781304000 | 561.49 | -0.96 | -0.17 | 575 | 575 | 558.0755 | 780303 |
| 1781217600 | 562.45 | 39.4 | 7.53 | 532.79999 | 563.86 | 529.83 | 757510 |
| 1781131200 | 523.04999 | -0.72 | -0.14 | 523.9 | 537.41 | 515.16999 | 796393 |
| 1781044800 | 523.77 | 24.68 | 4.94 | 505 | 525 | 499 | 1062025 |
| 1780958400 | 499.09 | 15.49 | 3.20 | 487.57 | 501.79 | 483.87 | 526262 |
| 1780699200 | 483.6 | -9.02 | -1.83 | 486.29 | 500.16 | 480.7 | 615280 |
| 1780612800 | 492.62 | 5.57 | 1.14 | 481.42 | 495.515 | 477.83 | 602212 |
| 1780526400 | 487.05 | -0.2 | -0.04 | 483.33 | 491.635 | 480 | 650122 |
| 1780440000 | 487.25 | 0.32 | 0.07 | 486.35 | 495.58 | 482.35 | 429773 |
| 1780353600 | 486.93 | 17.95 | 3.83 | 461.67 | 490.22 | 460.83 | 814692 |
| 1780094400 | 468.98 | 6.97 | 1.51 | 461.44 | 473.6013 | 457.42 | 658514 |
| 1780008000 | 462.01 | 1.1 | 0.24 | 461.57 | 467.5 | 452.7545 | 534731 |
| 1779921600 | 460.91 | 7.22 | 1.59 | 456.2 | 462.5 | 444.19 | 571062 |
| 1779835200 | 453.69 | 19.57 | 4.51 | 444.34 | 461.39 | 440 | 742643 |
| 1779489600 | 434.12 | -4.2 | -0.96 | 442.86 | 442.86 | 431.13 | 545798 |
| 1779403200 | 438.32 | 16.31 | 3.86 | 420.88 | 440.25 | 416.89 | 680204 |
| 1779316800 | 422.01 | 15.64 | 3.85 | 411.29 | 422.33 | 409.875 | 502593 |
| 1779230400 | 406.37 | 2.11 | 0.52 | 400.47 | 407.66 | 390 | 638421 |
| 1779144000 | 404.26 | -4.67 | -1.14 | 414.46 | 419.98 | 402.245 | 429263 |
| 1778884800 | 408.93 | -20.65 | -4.81 | 424.09 | 424.09 | 408.05 | 523016 |
| 1778798400 | 429.58 | -6.76 | -1.55 | 436.55 | 440.53 | 426.86 | 346500 |
| 1778712000 | 436.34 | 11.68 | 2.75 | 427.8 | 438.2 | 419.3863 | 448075 |
| 1778625600 | 424.66 | -4.4 | -1.03 | 428.64 | 432.73 | 413.765 | 575092 |
| 1778539200 | 429.06 | 1.21 | 0.28 | 424.77 | 435 | 417.66 | 869368 |
| 1778280000 | 427.85 | -17.29 | -3.88 | 450.99 | 452.79 | 426.29 | 705119 |
| 1778193600 | 445.14 | -13.02 | -2.84 | 465.22 | 475.69 | 444.73 | 565081 |
| 1778107200 | 458.16 | 13.17 | 2.96 | 447.06 | 461.9919 | 445.24 | 684945 |
| 1778020800 | 444.99 | 17.36 | 4.06 | 433.88 | 444.99 | 431.07 | 496229 |
| 1777934400 | 427.63 | -1.78 | -0.41 | 429 | 430.02 | 418.42 | 492987 |
| 1777675200 | 429.41 | 1.21 | 0.28 | 430.67 | 431.865 | 416.04 | 596684 |
| 1777588800 | 428.2 | 21.67 | 5.33 | 412 | 430.865 | 411.99 | 832381 |
| 1777502400 | 406.53 | -21.61 | -5.05 | 443.75 | 443.75 | 394.28 | 1606929 |
| 1777416000 | 428.14 | -0.3 | -0.07 | 427 | 431.02 | 418.12 | 752283 |
| 1777329600 | 428.44 | 0.96 | 0.22 | 427.48 | 431.19 | 417.755 | 666766 |
| 1777070400 | 427.48 | 0.82 | 0.19 | 431.36 | 434.65 | 419 | 413524 |
| 1776984000 | 426.66 | 2.75 | 0.65 | 428 | 435.88 | 415.21 | 676649 |
| 1776897600 | 423.91 | -14.97 | -3.41 | 446.07 | 450.63 | 416.09 | 1144167 |
| 1776811200 | 438.88 | -13.33 | -2.95 | 458.43 | 459.18 | 435.2475 | 642745 |
| 1776724800 | 452.21 | 6.52 | 1.46 | 446.03 | 452.99 | 441.36 | 429366 |
| 1776465600 | 445.69 | 19.53 | 4.58 | 431 | 447.295 | 431 | 678781 |
| 1776379200 | 426.16 | -2.51 | -0.59 | 436.2 | 436.25 | 416.01 | 860232 |
| 1776292800 | 428.67 | -10.13 | -2.31 | 444.99 | 444.99 | 427.38 | 466625 |
| 1776206400 | 438.8 | -4.87 | -1.10 | 446.36 | 450 | 438.21 | 443901 |
| 1776120000 | 443.67 | 8.37 | 1.92 | 437 | 445.3 | 434.17 | 536313 |
| 1775860800 | 435.3 | 4.09 | 0.95 | 429 | 439.6 | 425.1 | 659340 |
| 1775774400 | 431.21 | 3.37 | 0.79 | 427.84 | 442.88 | 427.7119 | 658669 |
| 1775688000 | 427.84 | 33.84 | 8.59 | 414.77 | 428.91 | 414.34 | 1293466 |
| 1775601600 | 394 | -0.82 | -0.21 | 396.65 | 396.65 | 385 | 475601 |
| 1775515200 | 394.82 | 3.31 | 0.85 | 395.05 | 395.83 | 382.18 | 646299 |
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
