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 | -13.62 | -5.75168918919 | 236.8 | 237.72 | 220.91 | 1255476 | 227.61205122 | CS |
| 4 | -10.46 | -4.47697312104 | 233.64 | 245.15 | 220.91 | 1364779 | 233.11672445 | CS |
| 12 | -35.12 | -13.5965931088 | 258.3 | 268.95 | 214.44 | 1411845 | 239.30850287 | CS |
| 26 | 2.24 | 1.013849914 | 220.94 | 271.64 | 214.44 | 1388377 | 242.61035606 | CS |
| 52 | -0.35 | -0.15657853532 | 223.53 | 271.64 | 207.64 | 1483386 | 237.1340671 | CS |
| 156 | 68.47 | 44.2569969621 | 154.71 | 271.64 | 146 | 1416818 | 204.51450079 | CS |
| 260 | 82.5 | 58.6437304521 | 140.68 | 271.64 | 99.16 | 1201249 | 182.44850346 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 223.18 | -5.74 | -2.51 | 221.37 | 223.94 | 220.91 | 1438416 |
| 1783377600 | 228.92 | -1.32 | -0.57 | 230.03 | 230.3 | 226.07 | 1293569 |
| 1783032000 | 230.24 | 1.04 | 0.45 | 232.36 | 233.47 | 226.18 | 1006672 |
| 1782945600 | 229.2 | -8.13 | -3.43 | 236.8 | 237.72 | 229.185 | 1283246 |
| 1782859200 | 237.33 | -1.28 | -0.54 | 239.6 | 240.05 | 236.22 | 1232980 |
| 1782772800 | 238.61 | 0 | 0.00 | 235.51 | 239.06 | 233.65 | 1073456 |
| 1782513600 | 238.61 | -2.15 | -0.89 | 238.81 | 238.88 | 234.6 | 1591781 |
| 1782427200 | 240.76 | 4.08 | 1.72 | 238.35 | 245.15 | 236.92 | 1381111 |
| 1782340800 | 236.68 | 2.63 | 1.12 | 235.36 | 240.08 | 234.25 | 954606 |
| 1782254400 | 234.05 | -3.23 | -1.36 | 231.25 | 236.18 | 228.58 | 1062762 |
| 1782168000 | 237.28 | -1.07 | -0.45 | 238.03 | 239.62 | 235.26 | 1245545 |
| 1781822400 | 238.35 | 8.73 | 3.80 | 231.03 | 241.86 | 231.03 | 2049389 |
| 1781736000 | 229.62 | -5.18 | -2.21 | 234.19 | 239.57 | 229.58 | 1423774 |
| 1781649600 | 234.8 | -0.76 | -0.32 | 235.91 | 237.33 | 232.4525 | 1245250 |
| 1781563200 | 235.56 | 5.48 | 2.38 | 234.75 | 237.57 | 233.845 | 2011594 |
| 1781304000 | 230.08 | 2.05 | 0.90 | 230.5 | 230.89 | 225.58 | 1169506 |
| 1781217600 | 228.03 | 3.47 | 1.55 | 224.85 | 228.54 | 222.41 | 1445163 |
| 1781131200 | 224.56 | -10.88 | -4.62 | 233.64 | 233.84 | 223.36 | 1656817 |
| 1781044800 | 235.44 | 11.15 | 4.97 | 226.44 | 235.5 | 226.44 | 1827796 |
| 1780958400 | 224.29 | -5.29 | -2.30 | 228.3 | 229.65 | 224.06 | 1219703 |
| 1780699200 | 229.58 | -1.02 | -0.44 | 228.9 | 231.3 | 226.7 | 1364637 |
| 1780612800 | 230.6 | 4.51 | 1.99 | 227.34 | 231.13 | 226.445 | 1366244 |
| 1780526400 | 226.09 | -1.51 | -0.66 | 227.8 | 230.75 | 226.09 | 1259316 |
| 1780440000 | 227.6 | 3.22 | 1.44 | 225.45 | 229.595 | 225.38 | 1390888 |
| 1780353600 | 224.38 | -1.59 | -0.70 | 222.12 | 224.62 | 219.82 | 1321933 |
| 1780094400 | 225.97 | -0.52 | -0.23 | 226 | 226.9075 | 224.11 | 2069994 |
| 1780008000 | 226.49 | -3.31 | -1.44 | 227.23 | 229.26 | 225.83 | 1343159 |
| 1779921600 | 229.8 | 2.5 | 1.10 | 229.54 | 232.35 | 228.7001 | 1445931 |
| 1779835200 | 227.3 | 3.99 | 1.79 | 223.71 | 228.27 | 223.61 | 1113655 |
| 1779489600 | 223.31 | -0.43 | -0.19 | 225.06 | 225.38 | 222.05 | 974246 |
| 1779403200 | 223.74 | -1.94 | -0.86 | 222.58 | 226.235 | 219.7601 | 1953169 |
| 1779316800 | 225.68 | 4.11 | 1.85 | 222.38 | 226.29 | 219.91 | 1848583 |
| 1779230400 | 221.57 | 1.62 | 0.74 | 217.59 | 222.02 | 214.44 | 1797737 |
| 1779144000 | 219.95 | -3.87 | -1.73 | 223.63 | 225.485 | 218.29 | 1543717 |
| 1778884800 | 223.82 | -8.18 | -3.53 | 227.51 | 227.5328 | 223.39 | 1606071 |
| 1778798400 | 232 | -1.62 | -0.69 | 235.18 | 236 | 231.145 | 978758 |
| 1778712000 | 233.62 | -4.48 | -1.88 | 237.93 | 237.93 | 231 | 942111 |
| 1778625600 | 238.1 | -5.88 | -2.41 | 243.12 | 244.77 | 236.97 | 1582589 |
| 1778539200 | 243.98 | 2.64 | 1.09 | 241.74 | 245.72 | 240.67 | 1631709 |
| 1778280000 | 241.34 | -5.19 | -2.11 | 246.53 | 247.15 | 240.23 | 1382316 |
| 1778193600 | 246.53 | -5.68 | -2.25 | 252.81 | 256.3 | 245.46 | 1265196 |
| 1778107200 | 252.21 | -0.6 | -0.24 | 254.47 | 257.85 | 250.9 | 1358277 |
| 1778020800 | 252.81 | -7.99 | -3.06 | 258.52 | 260 | 250.85 | 1962338 |
| 1777934400 | 260.8 | -3.47 | -1.31 | 263.2 | 264.33999 | 260 | 1366870 |
| 1777675200 | 264.27 | -3.44 | -1.28 | 266.83999 | 268.42 | 263.48 | 1205134 |
| 1777588800 | 267.70999 | 11.55 | 4.51 | 259.64999 | 268.67 | 259.61 | 1372125 |
| 1777502400 | 256.16 | -2.02 | -0.78 | 259.79 | 259.8 | 253.185 | 1086707 |
| 1777416000 | 258.18 | -6.04 | -2.29 | 263.41 | 263.41 | 257.385 | 1064027 |
| 1777329600 | 264.22 | 0.63 | 0.24 | 263.94 | 267.2 | 261.81 | 1213646 |
| 1777070400 | 263.58999 | 0.22 | 0.08 | 262.89999 | 264.12 | 260 | 1119931 |
| 1776984000 | 263.37 | 1.3 | 0.50 | 263.26 | 266.32 | 261.14 | 1353734 |
| 1776897600 | 262.07 | -0.94 | -0.36 | 267 | 268.95 | 260.605 | 1444238 |
| 1776811200 | 263.01 | -0.41 | -0.16 | 266.62 | 268.595 | 262.89 | 1918687 |
| 1776724800 | 263.42 | 2.93 | 1.12 | 259.70999 | 264.37 | 259.345 | 2224980 |
| 1776465600 | 260.49 | 3.44 | 1.34 | 261.7 | 265.12 | 259.895 | 1816590 |
| 1776379200 | 257.05 | -0.11 | -0.04 | 257.44 | 259.82 | 256.48 | 1169637 |
| 1776292800 | 257.16 | -1.7 | -0.66 | 258.3 | 258.91 | 253.71 | 1002480 |
| 1776206400 | 258.86 | 0.41 | 0.16 | 259.22 | 259.66 | 256.41 | 876718 |
| 1776120000 | 258.45 | 1.84 | 0.72 | 254.87 | 258.97 | 254.36 | 1138470 |
| 1775860800 | 256.61 | 2.93 | 1.15 | 256.31 | 258.14999 | 254.02 | 1113248 |
| 1775774400 | 253.68 | 4.48 | 1.80 | 247.73 | 255.815 | 247.73 | 1270649 |
| 1775688000 | 249.2 | 13.28 | 5.63 | 247.3 | 251.41 | 246.5 | 1760241 |
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
