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 | 2.11 | 0.94259548805 | 223.85 | 233.65 | 221.845 | 980707 | 226.73108197 | CS |
| 4 | 13.97 | 6.58993348743 | 211.99 | 233.65 | 204.52 | 1012987 | 219.27295852 | CS |
| 12 | 21.74 | 10.6453824307 | 204.22 | 233.65 | 204.13 | 955717 | 218.79653152 | CS |
| 26 | 26.1 | 13.059141399 | 199.86 | 237.54 | 193.89 | 1108478 | 215.51552766 | CS |
| 52 | 44.96 | 24.8397790055 | 181 | 237.54 | 158.97 | 1104039 | 197.71019098 | CS |
| 156 | 84.64 | 59.8924426833 | 141.32 | 237.54 | 127.25 | 987914 | 180.87601766 | CS |
| 260 | 76.75 | 51.4375712084 | 149.21 | 237.54 | 114.49 | 938401 | 168.03019019 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 225.96 | -4.77 | -2.07 | 229.59 | 229.59 | 224.38 | 1733962 |
| 1782427200 | 230.73 | 6.42 | 2.86 | 227.22 | 233.65 | 224.585 | 680871 |
| 1782340800 | 224.31 | 0.77 | 0.34 | 224.33 | 226.74 | 223.34 | 1039438 |
| 1782254400 | 223.54 | -5.86 | -2.55 | 225.25 | 227.14 | 221.845 | 1038314 |
| 1782168000 | 229.4 | 5.83 | 2.61 | 223.85 | 229.46 | 222.95 | 1164203 |
| 1781822400 | 223.57 | 2.78 | 1.26 | 222.75 | 226.22 | 222.28 | 2561259 |
| 1781736000 | 220.79 | -1.84 | -0.83 | 222.94 | 228.05 | 220.1 | 1270266 |
| 1781649600 | 222.63 | 1.96 | 0.89 | 222.26 | 225.575 | 222.12 | 727197 |
| 1781563200 | 220.67 | 3.24 | 1.49 | 221.72 | 223.48 | 219.905 | 810065 |
| 1781304000 | 217.43 | -1.1 | -0.50 | 220.78 | 221.33 | 216.29 | 1301789 |
| 1781217600 | 218.53 | 4.77 | 2.23 | 215.64 | 220.29 | 214.47 | 1019824 |
| 1781131200 | 213.76 | -7.21 | -3.26 | 220.86 | 223.3899 | 213.33 | 802725 |
| 1781044800 | 220.97 | 4.78 | 2.21 | 218.11 | 222.74 | 217.625 | 775058 |
| 1780958400 | 216.19 | 1.43 | 0.67 | 214.77 | 217.955 | 214.04 | 804407 |
| 1780699200 | 214.76 | 1.29 | 0.60 | 213.6 | 215.71 | 212.3 | 778594 |
| 1780612800 | 213.47 | -0.04 | -0.02 | 216.73 | 216.73 | 212.063 | 1137417 |
| 1780526400 | 213.51 | 1.67 | 0.79 | 210.19 | 217.24 | 210.19 | 842507 |
| 1780440000 | 211.84 | 4.3 | 2.07 | 208.58 | 212.5099 | 208.225 | 519761 |
| 1780353600 | 207.54 | -3.82 | -1.81 | 208.21 | 209.37 | 204.52 | 672833 |
| 1780094400 | 211.36 | -1.15 | -0.54 | 211.99 | 213.27 | 209.87 | 1300234 |
| 1780008000 | 212.51 | -0.86 | -0.40 | 211.96 | 213 | 209.3 | 644578 |
| 1779921600 | 213.37 | -2.03 | -0.94 | 215.73 | 216.4 | 212.4 | 660108 |
| 1779835200 | 215.4 | 5.5 | 2.62 | 212.14 | 215.95 | 211.96 | 923772 |
| 1779489600 | 209.9 | 2.13 | 1.03 | 209.23 | 210.84 | 207.27 | 566873 |
| 1779403200 | 207.77 | -3.21 | -1.52 | 209.65 | 209.96 | 206.16 | 912494 |
| 1779316800 | 210.98 | 3.43 | 1.65 | 208.5 | 211.11 | 205.72 | 718844 |
| 1779230400 | 207.55 | -3.28 | -1.56 | 209.3 | 209.77 | 205.6 | 1112349 |
| 1779144000 | 210.83 | 0.06 | 0.03 | 210.95 | 212.115 | 209.2 | 654373 |
| 1778884800 | 210.77 | -3.59 | -1.67 | 211.87 | 212.98 | 209.88 | 656539 |
| 1778798400 | 214.36 | -0.26 | -0.12 | 216.2 | 216.88 | 213.4 | 729888 |
| 1778712000 | 214.62 | -2.09 | -0.96 | 217.26 | 217.65 | 214.01 | 608889 |
| 1778625600 | 216.71 | -3.26 | -1.48 | 219.97 | 220.48 | 214.84 | 774886 |
| 1778539200 | 219.97 | 0.14 | 0.06 | 220.46 | 221.755 | 218.85 | 652390 |
| 1778280000 | 219.83 | -1.07 | -0.48 | 221.89 | 221.89 | 218.8 | 712038 |
| 1778193600 | 220.9 | -6.28 | -2.76 | 227.94 | 228.345 | 219.8 | 943932 |
| 1778107200 | 227.18 | 3.71 | 1.66 | 227.51 | 230.73 | 226.275 | 997184 |
| 1778020800 | 223.47 | 2.61 | 1.18 | 222.59 | 225.45 | 220.56 | 800516 |
| 1777934400 | 220.86 | -4.93 | -2.18 | 224.72 | 224.76 | 218.97 | 1076995 |
| 1777675200 | 225.79 | -0.62 | -0.27 | 226.86 | 227.99 | 223.48 | 763581 |
| 1777588800 | 226.41 | 4.16 | 1.87 | 222.28 | 227.58 | 221.32 | 1313830 |
| 1777502400 | 222.25 | -1.89 | -0.84 | 224.14 | 225.43 | 220.28 | 672206 |
| 1777416000 | 224.14 | -2.09 | -0.92 | 226.1 | 226.295 | 222.59 | 1107445 |
| 1777329600 | 226.23 | 1.45 | 0.65 | 225.98 | 227.975 | 223.1301 | 935819 |
| 1777070400 | 224.78 | -3.37 | -1.48 | 228.82 | 230.53 | 223.65 | 1123013 |
| 1776984000 | 228.15 | 11.98 | 5.54 | 222.61 | 232.71 | 221.23 | 2386926 |
| 1776897600 | 216.17 | -4.11 | -1.87 | 221.58 | 222.67 | 215.6 | 861230 |
| 1776811200 | 220.28 | -1.62 | -0.73 | 221.77 | 224.105 | 219.715 | 923076 |
| 1776724800 | 221.9 | 2.83 | 1.29 | 218.32 | 222.7 | 218.32 | 753714 |
| 1776465600 | 219.07 | 4.9 | 2.29 | 216 | 222.14 | 215.64 | 2560622 |
| 1776379200 | 214.17 | -1.29 | -0.60 | 215.53 | 218.38 | 213.78 | 793337 |
| 1776292800 | 215.46 | -3.02 | -1.38 | 217.66 | 217.66 | 212.04 | 991679 |
| 1776206400 | 218.48 | -0.76 | -0.35 | 219.25 | 220.3 | 216.92 | 787632 |
| 1776120000 | 219.24 | 2.12 | 0.98 | 216.82 | 219.36 | 214.03 | 969471 |
| 1775860800 | 217.12 | -1.2 | -0.55 | 219.24 | 219.24 | 217.055 | 720781 |
| 1775774400 | 218.32 | 1.63 | 0.75 | 215.86 | 219.56 | 215.7401 | 948092 |
| 1775688000 | 216.69 | 9.15 | 4.41 | 215.22 | 217.54 | 214.1 | 1035807 |
| 1775601600 | 207.54 | 0.06 | 0.03 | 206.7 | 207.62 | 205.01 | 782613 |
| 1775515200 | 207.48 | 2.1 | 1.02 | 204.22 | 207.53 | 204.13 | 651598 |
| 1775169600 | 205.38 | -1.92 | -0.93 | 202.45 | 208.25 | 200.63 | 662610 |
| 1775083200 | 207.3 | -1.15 | -0.55 | 210.08 | 211.89 | 206.99 | 1178776 |
| 1774996800 | 208.45 | 5.64 | 2.78 | 206.04 | 210.365 | 204.57 | 843987 |
| 1774910400 | 202.81 | -3.79 | -1.83 | 208.31 | 209.07 | 201.68 | 813475 |
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
