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 | -5.84 | -2.61625302392 | 223.22 | 224.09 | 206.73 | 423123 | 214.49331342 | CS |
| 4 | 10.13 | 4.88781664656 | 207.25 | 225.71 | 188.79 | 448458 | 207.22729094 | CS |
| 12 | 27.83 | 14.6821419151 | 189.55 | 225.71 | 171.99 | 421593 | 199.02606284 | CS |
| 26 | -1.23 | -0.562645807603 | 218.61 | 242.5342 | 171.99 | 457679 | 210.46470159 | CS |
| 52 | 14.89 | 7.35344955306 | 202.49 | 243.64 | 171.99 | 424960 | 215.04676073 | CS |
| 156 | 49.68 | 29.6243291592 | 167.7 | 321.93 | 145.03 | 355298 | 222.01729706 | CS |
| 260 | 65.34 | 42.9755327545 | 152.04 | 321.93 | 101.98 | 346176 | 189.04580988 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781044800 | 217.38 | 10.59 | 5.12 | 209.89 | 217.72 | 208.91 | 433952 |
| 1780958400 | 206.79 | -5.93 | -2.79 | 211.53 | 211.5525 | 206.73 | 475750 |
| 1780699200 | 212.72 | -4.78 | -2.20 | 216.89 | 218.94 | 210.525 | 428107 |
| 1780612800 | 217.5 | -0.99 | -0.45 | 219.94 | 222 | 216.31 | 295207 |
| 1780526400 | 218.49 | 0.21 | 0.10 | 215.94 | 220.41 | 215.94 | 312978 |
| 1780440000 | 218.28 | -2.73 | -1.24 | 223.22 | 224.09 | 217.53 | 603575 |
| 1780353600 | 221.01 | -0.17 | -0.08 | 219.35 | 223.32 | 215.545 | 381550 |
| 1780094400 | 221.18 | 2.22 | 1.01 | 219.3 | 225.71 | 216.6 | 556628 |
| 1780008000 | 218.96 | 4.22 | 1.97 | 214.05 | 220.03 | 211.1 | 303991 |
| 1779921600 | 214.74 | 8.18 | 3.96 | 208 | 215.44 | 208 | 427169 |
| 1779835200 | 206.56 | 7.13 | 3.58 | 200.52 | 207.34 | 200.52 | 353214 |
| 1779489600 | 199.43 | 0.3 | 0.15 | 199.75 | 201.22 | 198.23 | 304477 |
| 1779403200 | 199.13 | -1.12 | -0.56 | 197.43 | 201.41 | 193.045 | 432915 |
| 1779316800 | 200.25 | 0.37 | 0.19 | 200.59 | 201.03 | 188.79 | 658719 |
| 1779230400 | 199.88 | 3.25 | 1.65 | 202.53 | 209.6 | 194 | 1188159 |
| 1779144000 | 196.63 | 1.97 | 1.01 | 194.84 | 198.9 | 194.84 | 571467 |
| 1778884800 | 194.66 | -7.45 | -3.69 | 199.38 | 200.54 | 192.9 | 347495 |
| 1778798400 | 202.11 | 2.75 | 1.38 | 201.33 | 203.84 | 200.58 | 263737 |
| 1778712000 | 199.36 | -2.67 | -1.32 | 204.74 | 204.74 | 197.6 | 284711 |
| 1778625600 | 202.03 | -2.9 | -1.42 | 207.25 | 207.25 | 199.31 | 330858 |
| 1778539200 | 204.93 | -5.52 | -2.62 | 210 | 210.865 | 204.78 | 335443 |
| 1778280000 | 210.45 | -1.26 | -0.60 | 212.84 | 212.95 | 208.48 | 242747 |
| 1778193600 | 211.71 | -5.35 | -2.46 | 220.16 | 220.91 | 210.12 | 353616 |
| 1778107200 | 217.06 | 7.33 | 3.49 | 214.73 | 219.75 | 212.21 | 383500 |
| 1778020800 | 209.73 | 4.95 | 2.42 | 206.95 | 210.66 | 204.36 | 214600 |
| 1777934400 | 204.78 | -6.04 | -2.87 | 208.91 | 210 | 203.35 | 436274 |
| 1777675200 | 210.82 | 0.71 | 0.34 | 210.57 | 213.01 | 206.205 | 319378 |
| 1777588800 | 210.11 | 5.55 | 2.71 | 208 | 212.12 | 205.48 | 400334 |
| 1777502400 | 204.56 | -2.88 | -1.39 | 208.875 | 210.395 | 203.07 | 313488 |
| 1777416000 | 207.44 | -2.45 | -1.17 | 210.35 | 210.78 | 205.83 | 273071 |
| 1777329600 | 209.89 | 1.13 | 0.54 | 208.76 | 212.14 | 206.14 | 340655 |
| 1777070400 | 208.76 | 0.36 | 0.17 | 207.93 | 211.1 | 207.93 | 308732 |
| 1776984000 | 208.4 | 4.33 | 2.12 | 206.33 | 209.98 | 204.655 | 210471 |
| 1776897600 | 204.07 | -1.68 | -0.82 | 208.12 | 208.73 | 203.435 | 256001 |
| 1776811200 | 205.75 | -0.3 | -0.15 | 207.98 | 210.49 | 204.36 | 512724 |
| 1776724800 | 206.05 | 4.77 | 2.37 | 200.38 | 206.7 | 199.64 | 375352 |
| 1776465600 | 201.28 | 3.72 | 1.88 | 201.67 | 209 | 197.9 | 477250 |
| 1776379200 | 197.56 | 0.46 | 0.23 | 198.53 | 199.91 | 195.18 | 305146 |
| 1776292800 | 197.1 | -4.47 | -2.22 | 201.6 | 201.6 | 195.94 | 396983 |
| 1776206400 | 201.57 | -0.26 | -0.13 | 202.74 | 204.99 | 201.55 | 247957 |
| 1776120000 | 201.83 | 2.36 | 1.18 | 197.68 | 202.39 | 194.08 | 279847 |
| 1775860800 | 199.47 | 2.18 | 1.10 | 198.64 | 201.09 | 197.32 | 291555 |
| 1775774400 | 197.29 | 1.57 | 0.80 | 194.17 | 198.68 | 192.81 | 275029 |
| 1775688000 | 195.72 | 10.58 | 5.71 | 197.09 | 198.565 | 189.88 | 606888 |
| 1775601600 | 185.14 | -0.52 | -0.28 | 183.61 | 189.99 | 182.88 | 471902 |
| 1775515200 | 185.66 | -2.3 | -1.22 | 187.03 | 188.09 | 183.455 | 621781 |
| 1775169600 | 187.96 | -3 | -1.57 | 186.38 | 194.44 | 183.61 | 430265 |
| 1775083200 | 190.96 | 1.51 | 0.80 | 190.58 | 194.7 | 190.48 | 449459 |
| 1774996800 | 189.45 | 7.95 | 4.38 | 184.27 | 190.45 | 182.17 | 491001 |
| 1774910400 | 181.5 | -0.82 | -0.45 | 185 | 185 | 180.98 | 429139 |
| 1774651200 | 182.32 | -1.6 | -0.87 | 184.54 | 184.86 | 180.52 | 408715 |
| 1774564800 | 183.92 | -2.77 | -1.48 | 184.94 | 190.01 | 183.55 | 425668 |
| 1774478400 | 186.69 | 3.85 | 2.11 | 184.67 | 188.36 | 183.27 | 691573 |
| 1774392000 | 182.84 | 0.38 | 0.21 | 179.71 | 184.56 | 179.67 | 479493 |
| 1774305600 | 182.46 | 9.39 | 5.43 | 179.54 | 184.36 | 177.34 | 498439 |
| 1774046400 | 173.07 | -3.92 | -2.21 | 178.44 | 178.47 | 171.99 | 665327 |
| 1773960000 | 176.99 | -6.56 | -3.57 | 180.28 | 181.06 | 175.5901 | 655426 |
| 1773873600 | 183.55 | -4.95 | -2.63 | 185.41 | 187.66 | 183.53 | 392707 |
| 1773787200 | 188.5 | 1.27 | 0.68 | 189.55 | 191.24 | 185.97 | 663772 |
| 1773700800 | 187.23 | 0.76 | 0.41 | 188.03 | 190.53 | 185.97 | 393207 |
| 1773441600 | 186.47 | 0.04 | 0.02 | 187.88 | 188.98 | 184.08 | 352961 |
| 1773355200 | 186.43 | -4.8 | -2.51 | 194.12 | 194.12 | 185.5 | 544731 |
| 1773268800 | 191.23 | -2.59 | -1.34 | 193.56 | 193.56 | 190.375 | 389962 |
| 1773182400 | 193.82 | -2.67 | -1.36 | 194.78 | 198.54 | 192.325 | 348356 |
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
