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 | -17.88 | -7.96152818595 | 224.58 | 234.34 | 206.2 | 937271 | 223.8710049 | CS |
| 4 | -29.11 | -12.3446842797 | 235.81 | 241.42 | 206.2 | 655928 | 225.41449036 | CS |
| 12 | 19.12 | 10.1929843267 | 187.58 | 244.3 | 186.16 | 475842 | 223.50566254 | CS |
| 26 | 59.95 | 40.8517887564 | 146.75 | 244.3 | 146.75 | 467209 | 195.8271245 | CS |
| 52 | 117.95 | 132.901408451 | 88.75 | 244.3 | 85.56 | 431834 | 160.02207987 | CS |
| 156 | 98.2 | 90.5069124424 | 108.5 | 244.3 | 76.57 | 337302 | 122.92123938 | CS |
| 260 | 108.17 | 109.783822186 | 98.53 | 244.3 | 55.6 | 297588 | 108.24345935 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 206.68 | -13.78 | -6.25 | 220.41 | 220.89 | 205.01 | 755597 |
| 1782945600 | 220.46 | -13.36 | -5.71 | 227.97 | 230 | 219.475 | 539327 |
| 1782859200 | 233.82 | 9.69 | 4.32 | 227.82 | 234.34 | 227.78 | 539914 |
| 1782772800 | 224.13 | 2.23 | 1.00 | 221.5 | 224.75 | 217.4335 | 488497 |
| 1782513600 | 221.9 | -4.44 | -1.96 | 221.98 | 226.1617 | 215.69 | 2558182 |
| 1782427200 | 226.34 | 7.4 | 3.38 | 224.58 | 230.69 | 220.62 | 560437 |
| 1782340800 | 218.94 | -4.49 | -2.01 | 221.94 | 224.995 | 217.1 | 874215 |
| 1782254400 | 223.43 | -9.51 | -4.08 | 224.73 | 228.41 | 218.16 | 455081 |
| 1782168000 | 232.94 | 4.99 | 2.19 | 230 | 233.09 | 228.27 | 514324 |
| 1781822400 | 227.95 | 0.27 | 0.12 | 231.57 | 234.9999 | 227.365 | 875329 |
| 1781736000 | 227.68 | 0.98 | 0.43 | 229.19 | 234.4525 | 227.54 | 378795 |
| 1781649600 | 226.7 | -4.72 | -2.04 | 233.23 | 237.5199 | 226.06 | 357504 |
| 1781563200 | 231.42 | 7.16 | 3.19 | 230.45 | 231.64 | 223.8267 | 647289 |
| 1781304000 | 224.26 | 1.34 | 0.60 | 227.34 | 231 | 223.8 | 627829 |
| 1781217600 | 222.92 | 2.16 | 0.98 | 225.69 | 231.39 | 214.14 | 756403 |
| 1781131200 | 220.76 | -5.79 | -2.56 | 225.73 | 231.73 | 218.5 | 564765 |
| 1781044800 | 226.55 | -1.87 | -0.82 | 231.11 | 233.5146 | 217.06 | 619737 |
| 1780958400 | 228.42 | 1.34 | 0.59 | 231.35 | 233.22 | 226.3 | 330759 |
| 1780699200 | 227.08 | -11.27 | -4.73 | 233.01 | 233.9 | 223.45 | 352362 |
| 1780612800 | 238.35 | -1.79 | -0.75 | 235.81 | 241.42 | 232.9201 | 421878 |
| 1780526400 | 240.14 | 2.63 | 1.11 | 237.52 | 240.79 | 236.01 | 470488 |
| 1780440000 | 237.51 | 9.62 | 4.22 | 231.15 | 237.97 | 229.97 | 353938 |
| 1780353600 | 227.89 | -0.08 | -0.04 | 223.53 | 228.6425 | 222.11 | 398200 |
| 1780094400 | 227.97 | -0.36 | -0.16 | 231.48 | 232.33 | 225.5001 | 496530 |
| 1780008000 | 228.33 | -7.38 | -3.13 | 233.72 | 233.87 | 224.2 | 609085 |
| 1779921600 | 235.71 | -7.63 | -3.14 | 241.69 | 242.715 | 233.875 | 476923 |
| 1779835200 | 243.34 | 11.1 | 4.78 | 236.36 | 243.8 | 232.5 | 680876 |
| 1779489600 | 232.24 | -6.67 | -2.79 | 241 | 241 | 231.7201 | 619242 |
| 1779403200 | 238.91 | 24.35 | 11.35 | 230.56 | 244.3 | 226.4502 | 1007519 |
| 1779316800 | 214.56 | -2.85 | -1.31 | 219.5 | 223.8099 | 211.3 | 707322 |
| 1779230400 | 217.41 | -7 | -3.12 | 219.06 | 221.31 | 213.33 | 424267 |
| 1779144000 | 224.41 | -12.57 | -5.30 | 235.17 | 236.52 | 221.93 | 366392 |
| 1778884800 | 236.98 | -2.65 | -1.11 | 232.2 | 237.16 | 229.99 | 642166 |
| 1778798400 | 239.63 | 6.65 | 2.85 | 234.35 | 239.69 | 233.2 | 289126 |
| 1778712000 | 232.98 | 0.34 | 0.15 | 235.71 | 236.835 | 231.105 | 412287 |
| 1778625600 | 232.64 | -4.18 | -1.77 | 233.54 | 237.7 | 225.5101 | 369575 |
| 1778539200 | 236.82 | 7 | 3.05 | 230.81 | 238.37 | 230.05 | 506181 |
| 1778280000 | 229.82 | 6.87 | 3.08 | 226.81 | 231.245 | 226.24 | 374506 |
| 1778193600 | 222.95 | -1.15 | -0.51 | 225.44 | 227.1 | 220.62 | 483930 |
| 1778107200 | 224.1 | 3.65 | 1.66 | 224.42 | 225.97 | 219.385 | 273509 |
| 1778020800 | 220.45 | 9.28 | 4.39 | 214.03 | 221.075 | 212.945 | 220182 |
| 1777934400 | 211.17 | -1.22 | -0.57 | 212.56 | 214.5 | 208.52 | 311739 |
| 1777675200 | 212.39 | -0.87 | -0.41 | 213 | 214.98 | 211.04 | 206004 |
| 1777588800 | 213.26 | 7.8 | 3.80 | 209.79 | 214.57 | 207.69 | 424695 |
| 1777502400 | 205.46 | -0.5 | -0.24 | 206.14 | 208.5 | 204.0301 | 346018 |
| 1777416000 | 205.96 | -4.58 | -2.18 | 206.96 | 208.47 | 202.845 | 256499 |
| 1777329600 | 210.54 | 1.24 | 0.59 | 210.38 | 211.79 | 206.67 | 190933 |
| 1777070400 | 209.3 | 1.5 | 0.72 | 208.33 | 210.93 | 206.15 | 296772 |
| 1776984000 | 207.8 | 5.7 | 2.82 | 203.79 | 210.09 | 203.12 | 320312 |
| 1776897600 | 202.1 | 3.41 | 1.72 | 201.24 | 202.87 | 199.505 | 267666 |
| 1776811200 | 198.69 | -1.22 | -0.61 | 199.87 | 202.74 | 197.59 | 239785 |
| 1776724800 | 199.91 | 0.91 | 0.46 | 198.39 | 200.06 | 198 | 197558 |
| 1776465600 | 199 | 5.12 | 2.64 | 196.32 | 202.74 | 194.28 | 351380 |
| 1776379200 | 193.88 | -0.12 | -0.06 | 193.31 | 194.11 | 190.52 | 179262 |
| 1776292800 | 194 | -4.94 | -2.48 | 197.59 | 198.38 | 192.78 | 239599 |
| 1776206400 | 198.94 | 4.33 | 2.22 | 196.43 | 201.0399 | 195 | 334909 |
| 1776120000 | 194.61 | 3.6 | 1.88 | 189.76 | 194.92 | 189.05 | 174752 |
| 1775860800 | 191.01 | 1.46 | 0.77 | 190.92 | 191.415 | 188.55 | 284949 |
| 1775774400 | 189.55 | 1.75 | 0.93 | 187.58 | 190 | 186.16 | 331139 |
| 1775688000 | 187.8 | 9.85 | 5.54 | 185.94 | 189.9358 | 185.06 | 467924 |
| 1775601600 | 177.95 | 1.3 | 0.74 | 176.55 | 179.1299 | 175.51 | 382866 |
| 1775515200 | 176.65 | -0.7 | -0.39 | 176.47 | 178.06 | 173.87 | 194370 |
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
