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 | 3.3 | 1.62002945508 | 203.7 | 207.58 | 200.705 | 390368 | 205.61418675 | CS |
| 4 | 12.53 | 6.44315318558 | 194.47 | 207.58 | 192.68 | 379770 | 201.96215629 | CS |
| 12 | 19.1 | 10.1649813731 | 187.9 | 207.72 | 187.02 | 367559 | 200.91270078 | CS |
| 26 | 26.62 | 14.7577336734 | 180.38 | 207.72 | 176.7 | 365745 | 193.19296247 | CS |
| 52 | 40.54 | 24.354199207 | 166.46 | 207.72 | 159.365 | 367479 | 181.9731377 | CS |
| 156 | 33.34 | 19.1984337211 | 173.66 | 207.72 | 137.67 | 342903 | 176.57281438 | CS |
| 260 | 41.75 | 25.2647503782 | 165.25 | 229.84 | 137.47 | 305676 | 175.15007294 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 207 | -0.29 | -0.14 | 206.4 | 207.13 | 204.34 | 314024 |
| 1782513600 | 207.29 | 2.6 | 1.27 | 205.39 | 207.33 | 204.81 | 573592 |
| 1782427200 | 204.69 | 1.14 | 0.56 | 204.38 | 205.57 | 201.05 | 385798 |
| 1782340800 | 203.55 | -1.34 | -0.65 | 207.46 | 207.58 | 200.705 | 408251 |
| 1782254400 | 204.89 | 1.67 | 0.82 | 203.7 | 205.7437 | 203.455 | 270886 |
| 1782168000 | 203.22 | 3.25 | 1.63 | 200.62 | 203.9481 | 199.88 | 324329 |
| 1781822400 | 199.97 | 2.42 | 1.23 | 201.15 | 201.15 | 198.14 | 876455 |
| 1781736000 | 197.55 | -6.37 | -3.12 | 202.57 | 203.58 | 196.89 | 348757 |
| 1781649600 | 203.92 | -0.73 | -0.36 | 205.59 | 206.58 | 202.535 | 291028 |
| 1781563200 | 204.65 | -0.64 | -0.31 | 205.94 | 206.24 | 204.21 | 507368 |
| 1781304000 | 205.29 | 2.63 | 1.30 | 204.62 | 205.95 | 202.72 | 252081 |
| 1781217600 | 202.66 | 1.79 | 0.89 | 200.78 | 204.105 | 200.3725 | 310023 |
| 1781131200 | 200.87 | -1.61 | -0.80 | 203.47 | 204.65 | 200.72 | 336988 |
| 1781044800 | 202.48 | 5.07 | 2.57 | 198.83 | 203.83 | 198.295 | 491776 |
| 1780958400 | 197.41 | -0.8 | -0.40 | 198.53 | 199.31 | 195.4 | 363895 |
| 1780699200 | 198.21 | -0.21 | -0.11 | 197.31 | 200.15 | 196.94 | 279599 |
| 1780612800 | 198.42 | 1.41 | 0.72 | 199.5 | 200.825 | 195.77 | 269619 |
| 1780526400 | 197.01 | 1.26 | 0.64 | 194.32 | 197.99 | 194.32 | 265836 |
| 1780440000 | 195.75 | 0.92 | 0.47 | 194.47 | 195.96 | 192.68 | 346031 |
| 1780353600 | 194.83 | -7.08 | -3.51 | 199.92 | 200.95 | 194.79 | 315524 |
| 1780094400 | 201.91 | -2.89 | -1.41 | 205.81 | 207.14 | 200.94 | 481776 |
| 1780008000 | 204.8 | -0.87 | -0.42 | 205.03 | 206.12 | 203.54 | 312992 |
| 1779921600 | 205.67 | -1.31 | -0.63 | 206.78 | 207.65 | 205.2 | 293644 |
| 1779835200 | 206.98 | 1.82 | 0.89 | 205.43 | 207.72 | 205 | 441219 |
| 1779489600 | 205.16 | -0.02 | -0.01 | 205.61 | 206.16 | 203.6 | 245844 |
| 1779403200 | 205.18 | 0.14 | 0.07 | 204.01 | 205.32 | 202.4 | 270000 |
| 1779316800 | 205.04 | 2.72 | 1.34 | 204 | 205.06 | 201.5444 | 248376 |
| 1779230400 | 202.32 | 0.16 | 0.08 | 200.19 | 202.64 | 200.16 | 249819 |
| 1779144000 | 202.16 | 1.4 | 0.70 | 201.53 | 203.69 | 201.53 | 194719 |
| 1778884800 | 200.76 | -1.53 | -0.76 | 202.315 | 202.315 | 199.3901 | 230355 |
| 1778798400 | 202.29 | -1.26 | -0.62 | 204.49 | 205.68 | 202.205 | 162942 |
| 1778712000 | 203.55 | -0.45 | -0.22 | 203.46 | 204.89 | 202.43 | 276116 |
| 1778625600 | 204 | 0.02 | 0.01 | 204.26 | 204.56 | 201.72 | 241537 |
| 1778539200 | 203.98 | -1.34 | -0.65 | 205.54 | 206.24 | 203.3701 | 330143 |
| 1778280000 | 205.32 | 1.43 | 0.70 | 204.46 | 206.78 | 203.94 | 404695 |
| 1778193600 | 203.89 | 0.89 | 0.44 | 203.16 | 204.185 | 202.11 | 860178 |
| 1778107200 | 203 | 2.6 | 1.30 | 201.06 | 203.98 | 200.77 | 361464 |
| 1778020800 | 200.4 | 2.06 | 1.04 | 197.55 | 201.24 | 197.55 | 318815 |
| 1777934400 | 198.34 | -1.84 | -0.92 | 199.08 | 200.3 | 197 | 318006 |
| 1777675200 | 200.18 | -1.02 | -0.51 | 200.2 | 201.82 | 199.475 | 304163 |
| 1777588800 | 201.2 | 3.07 | 1.55 | 196 | 201.69 | 195.81 | 397951 |
| 1777502400 | 198.13 | -4.09 | -2.02 | 201.28 | 201.77 | 197.81 | 368940 |
| 1777416000 | 202.22 | 2.06 | 1.03 | 202.38 | 202.84 | 199.21 | 334490 |
| 1777329600 | 200.16 | 2.3 | 1.16 | 198.08 | 202.115 | 198.08 | 642765 |
| 1777070400 | 197.86 | -2.68 | -1.34 | 199.37 | 201.825 | 196.795 | 754578 |
| 1776984000 | 200.54 | -0.33 | -0.16 | 200.56 | 202.33 | 196.07 | 531734 |
| 1776897600 | 200.87 | -0.92 | -0.46 | 203 | 203 | 200.39 | 381388 |
| 1776811200 | 201.79 | -1.32 | -0.65 | 202.94 | 203.6 | 199.8 | 406515 |
| 1776724800 | 203.11 | 2.25 | 1.12 | 200.06 | 203.44 | 198.51 | 315121 |
| 1776465600 | 200.86 | 3.97 | 2.02 | 197.42 | 201.5925 | 195.225 | 316245 |
| 1776379200 | 196.89 | 1.49 | 0.76 | 196.37 | 198.61 | 196.05 | 516005 |
| 1776292800 | 195.4 | 0.3 | 0.15 | 194.5 | 196.1 | 193.83 | 366156 |
| 1776206400 | 195.1 | 2.18 | 1.13 | 194.97 | 195.76 | 191.4 | 281674 |
| 1776120000 | 192.92 | -1 | -0.52 | 193.57 | 193.88 | 191.56 | 221361 |
| 1775860800 | 193.92 | 1.19 | 0.62 | 192.94 | 194.47 | 191.02 | 247681 |
| 1775774400 | 192.73 | -0.33 | -0.17 | 193.95 | 194.63 | 192.67 | 246997 |
| 1775688000 | 193.06 | 3.36 | 1.77 | 192.26 | 195.4 | 192.26 | 625294 |
| 1775601600 | 189.7 | 2.02 | 1.08 | 187.9 | 190.69 | 187.02 | 285585 |
| 1775515200 | 187.68 | -0.73 | -0.39 | 188.44 | 189.35 | 186.95 | 195181 |
| 1775169600 | 188.41 | 1.05 | 0.56 | 187.09 | 190 | 184.76 | 163792 |
| 1775083200 | 187.36 | 2.27 | 1.23 | 185.01 | 189.27 | 184.1 | 363892 |
| 1774996800 | 185.09 | 1.6 | 0.87 | 184.09 | 187.03 | 182.3 | 426376 |
| 1774910400 | 183.49 | 0.32 | 0.17 | 185.06 | 185.615 | 182.56 | 289041 |
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
