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 | 18.12 | 4.6109216754 | 392.98 | 438.52 | 378.66 | 7093226 | 416.22496905 | CS |
| 4 | 12.7 | 3.18775100402 | 398.4 | 444 | 357.07 | 8350162 | 406.28070489 | CS |
| 12 | 232.1 | 129.664804469 | 179 | 469.47 | 177 | 8927668 | 333.13735791 | CS |
| 26 | 285.74 | 227.935545629 | 125.36 | 469.47 | 110.22 | 8742329 | 231.10061696 | CS |
| 52 | 286.03 | 228.695930279 | 125.07 | 469.47 | 110.22 | 7594107 | 189.98206277 | CS |
| 156 | 357.45 | 666.262814539 | 53.65 | 469.47 | 52.05 | 7868343 | 135.84783974 | CS |
| 260 | 311.79 | 313.956298459 | 99.31 | 469.47 | 32.895 | 6242119 | 115.23494501 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 394.32 | -30.93 | -7.27 | 416.61 | 422.545 | 386.01 | 6634013 |
| 1782945600 | 425.25 | -6.21 | -1.44 | 416.99 | 438.52 | 410.761 | 6020424 |
| 1782859200 | 431.46 | 16.85 | 4.06 | 409.75 | 433.5 | 409 | 6906123 |
| 1782772800 | 414.61 | 15.12 | 3.78 | 392.98 | 416.4399 | 378.66 | 8812343 |
| 1782513600 | 399.49 | -9.96 | -2.43 | 397.87 | 401.31 | 385.13 | 10834543 |
| 1782427200 | 409.45 | -24.61 | -5.67 | 414.54 | 417.32 | 391.05 | 11172542 |
| 1782340800 | 434.06 | 6.28 | 1.47 | 421.765 | 440.38 | 418.34 | 6306797 |
| 1782254400 | 427.78 | 9.07 | 2.17 | 395 | 434.99 | 391 | 6641263 |
| 1782168000 | 418.71 | 9.21 | 2.25 | 415.19 | 444 | 414.4837 | 7340459 |
| 1781822400 | 409.5 | -9.82 | -2.34 | 431.15 | 436 | 407.88 | 15349222 |
| 1781736000 | 419.32 | 15.24 | 3.77 | 411.6 | 431.76 | 395.5 | 8732505 |
| 1781649600 | 404.08 | -4.99 | -1.22 | 413.78 | 421.82 | 402.25 | 6324448 |
| 1781563200 | 409.07 | 13.5 | 3.41 | 411.4 | 415.91 | 394.1 | 7033860 |
| 1781304000 | 395.57 | 4.12 | 1.05 | 386.75 | 408.375 | 381.11 | 6057384 |
| 1781217600 | 391.45 | 21.62 | 5.85 | 368.11 | 394.31 | 366.96 | 7848774 |
| 1781131200 | 369.83 | -11.95 | -3.13 | 376.04 | 398.9899 | 369.66 | 9248360 |
| 1781044800 | 381.78 | -18.99 | -4.74 | 402.92 | 407.7399 | 357.07 | 10467931 |
| 1780958400 | 400.77 | 6.38 | 1.62 | 398.4 | 406.4999 | 385.61 | 8580451 |
| 1780699200 | 394.39 | -27.66 | -6.55 | 405.8 | 412.9 | 386.275 | 10974194 |
| 1780612800 | 422.05 | 0.97 | 0.23 | 401.87 | 430.5 | 399 | 12285054 |
| 1780526400 | 421.08 | -14.23 | -3.27 | 433 | 436 | 407 | 14194283 |
| 1780440000 | 435.31 | -30.65 | -6.58 | 465.31 | 469.19 | 433.43 | 15953651 |
| 1780353600 | 465.96 | 45.05 | 10.70 | 426.15 | 469.47 | 424.5 | 20768593 |
| 1780094400 | 420.91 | 103.86 | 32.76 | 417.52 | 429.151 | 402.27 | 42320125 |
| 1780008000 | 317.05 | 11.73 | 3.84 | 317.02999 | 327.73 | 311.52 | 25276946 |
| 1779921600 | 305.32 | 0.24 | 0.08 | 307.475 | 312.1399 | 298.57 | 8073340 |
| 1779835200 | 305.08 | 9.89 | 3.35 | 302.5 | 308.6401 | 298.97 | 10287857 |
| 1779489600 | 295.19 | 42.39 | 16.77 | 266.39999 | 298.32 | 265.20999 | 15277468 |
| 1779403200 | 252.8 | 9.87 | 4.06 | 242.96 | 254.38 | 240.27 | 5070356 |
| 1779316800 | 242.93 | 7.67 | 3.26 | 239.05 | 246.93 | 237.19 | 4318354 |
| 1779230400 | 235.26 | -2.77 | -1.16 | 234.01 | 239.75 | 227.27 | 4082815 |
| 1779144000 | 238.03 | -3.96 | -1.64 | 243.675 | 244.95 | 232.2001 | 5129480 |
| 1778884800 | 241.99 | -5.9 | -2.38 | 240.41 | 246.86 | 236.79 | 4833332 |
| 1778798400 | 247.89 | 4.02 | 1.65 | 248 | 260.54 | 240.811 | 6241011 |
| 1778712000 | 243.87 | 4.93 | 2.06 | 244.6 | 247 | 236.8 | 4990582 |
| 1778625600 | 238.94 | -8.1 | -3.28 | 242.5 | 242.63 | 228.5 | 7143543 |
| 1778539200 | 247.04 | -13.42 | -5.15 | 253.595 | 255.45 | 242 | 11514958 |
| 1778280000 | 260.45999 | 30.19 | 13.11 | 234.41 | 263.99 | 233.53 | 12142482 |
| 1778193600 | 230.27 | -8.53 | -3.57 | 235.25 | 237.75 | 228 | 4845764 |
| 1778107200 | 238.8 | 22.48 | 10.39 | 220.8 | 239.45 | 219.6 | 9184835 |
| 1778020800 | 216.32 | 4.68 | 2.21 | 215.02 | 217.4 | 210.9387 | 4343903 |
| 1777934400 | 211.64 | 1.47 | 0.70 | 210.85 | 214.98 | 205.7 | 3841826 |
| 1777675200 | 210.17 | 1.22 | 0.58 | 208.53 | 212.77 | 206.44 | 3006458 |
| 1777588800 | 208.95 | 3.29 | 1.60 | 208.5 | 209.15 | 200.84 | 5634855 |
| 1777502400 | 205.66 | -0.27 | -0.13 | 206.06 | 207.925 | 203.2514 | 3634948 |
| 1777416000 | 205.93 | -10.04 | -4.65 | 209.98 | 210.51 | 201.555 | 4437685 |
| 1777329600 | 215.97 | -0.12 | -0.06 | 217.78 | 221.5 | 212.76 | 5820849 |
| 1777070400 | 216.09 | 3.95 | 1.86 | 213.99 | 219 | 209.5001 | 4621161 |
| 1776984000 | 212.14 | -2.51 | -1.17 | 214.03 | 219.26 | 210.68 | 4403489 |
| 1776897600 | 214.65 | 2.29 | 1.08 | 215.01 | 217.39 | 209.5 | 5473749 |
| 1776811200 | 212.36 | 8.12 | 3.98 | 205.85 | 214.3299 | 205.35 | 9068329 |
| 1776724800 | 204.24 | 7.69 | 3.91 | 195.785 | 205.7799 | 195.785 | 7149323 |
| 1776465600 | 196.55 | 3.46 | 1.79 | 192.83 | 197.3387 | 191.75 | 6308940 |
| 1776379200 | 193.09 | 15.81 | 8.92 | 180.03 | 193.8 | 178.5 | 11457349 |
| 1776292800 | 177.28 | -7.23 | -3.92 | 183.68 | 183.68 | 177 | 7784552 |
| 1776206400 | 184.51 | -5.28 | -2.78 | 185.55 | 186.79 | 180.1013 | 6224312 |
| 1776120000 | 189.79 | 11.99 | 6.74 | 179 | 191.365 | 177.5 | 10454066 |
| 1775860800 | 177.8 | -3.66 | -2.02 | 184.24 | 184.24 | 177.04 | 4267112 |
| 1775774400 | 181.46 | -4.01 | -2.16 | 186.97 | 187.7999 | 179.685 | 4496954 |
| 1775688000 | 185.47 | 7.78 | 4.38 | 185.51 | 189.7499 | 182.67 | 6758339 |
| 1775601600 | 177.69 | 4.51 | 2.60 | 172.235 | 178.84 | 172.22 | 5693719 |
| 1775515200 | 173.18 | -1.19 | -0.68 | 175.97 | 176.5 | 172.79 | 3927691 |
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
