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 | 10.61 | 2.96376993771 | 357.99 | 379.67 | 347.7684 | 6055114 | 363.34581901 | CS |
| 4 | 48.6 | 15.1875 | 320 | 379.67 | 311 | 5222110 | 340.90515531 | CS |
| 12 | 86.69 | 30.7509488844 | 281.91 | 379.67 | 268.91 | 5765253 | 308.7879807 | CS |
| 26 | 52 | 16.4245104232 | 316.6 | 379.67 | 268.91 | 5615883 | 309.71836768 | CS |
| 52 | 117.63 | 46.8701438419 | 250.97 | 379.67 | 243.34 | 5228226 | 296.69147353 | CS |
| 156 | 265.02 | 255.860204673 | 103.58 | 379.67 | 103.36 | 5361739 | 206.60807623 | CS |
| 260 | 355.44 | 2700.9118541 | 13.16 | 379.67 | 11.82 | 6991511 | 130.52802368 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 369 | -2.36 | -0.64 | 369.8 | 371.44 | 363.82 | 8364410 |
| 1782427200 | 371.36 | 5.48 | 1.50 | 367.645 | 379.67 | 366.51 | 7596322 |
| 1782340800 | 365.88 | 9.41 | 2.64 | 356.84 | 369.25 | 355.6571 | 6456593 |
| 1782254400 | 356.47 | 1.35 | 0.38 | 349.28 | 359.92 | 347.7684 | 4737693 |
| 1782168000 | 355.12 | -2.52 | -0.70 | 357.99 | 361.28 | 354.54 | 5429849 |
| 1781822400 | 357.64 | 0.61 | 0.17 | 362.82 | 364.7 | 357.1 | 7767011 |
| 1781736000 | 357.03 | 5.3 | 1.51 | 352.8 | 362.33 | 350 | 5031684 |
| 1781649600 | 351.73 | 9.47 | 2.77 | 344 | 352.88 | 344 | 5213859 |
| 1781563200 | 342.26 | 6.96 | 2.08 | 343 | 348.9 | 341.96 | 5256471 |
| 1781304000 | 335.3 | 2.54 | 0.76 | 334.56 | 336.86 | 328.47 | 4381885 |
| 1781217600 | 332.76 | 14.05 | 4.41 | 320.56 | 332.92 | 319.76 | 4452985 |
| 1781131200 | 318.70999 | -11.73 | -3.55 | 329.49 | 330.57 | 318.25 | 3776304 |
| 1781044800 | 330.44 | 8.4 | 2.61 | 324.64999 | 331.31 | 320.02 | 4822291 |
| 1780958400 | 322.04 | -5.96 | -1.82 | 330 | 332.015 | 321.04 | 3155620 |
| 1780699200 | 328 | 0.35 | 0.11 | 326.89999 | 332.485 | 322.52999 | 3954159 |
| 1780612800 | 327.64999 | 13.01 | 4.13 | 316.67 | 329.45999 | 316.25 | 4247681 |
| 1780526400 | 314.64 | -3.08 | -0.97 | 316 | 319.55 | 311 | 4126133 |
| 1780440000 | 317.72 | -6.88 | -2.12 | 323.23 | 325.02999 | 316.66 | 4831532 |
| 1780353600 | 324.6 | 0.84 | 0.26 | 321.45999 | 326.39999 | 314.92 | 4637202 |
| 1780094400 | 323.76 | 2.94 | 0.92 | 320 | 325.92 | 316.58 | 9344809 |
| 1780008000 | 320.82 | 3.61 | 1.14 | 316.77 | 322.32 | 314.29 | 5028132 |
| 1779921600 | 317.20999 | 2.72 | 0.86 | 314.3 | 320.48 | 311.95 | 4791344 |
| 1779835200 | 314.49 | 11.65 | 3.85 | 306.3 | 314.98 | 306.3 | 5089585 |
| 1779489600 | 302.83999 | 1.08 | 0.36 | 303.25 | 306.3 | 300.25 | 3506820 |
| 1779403200 | 301.76 | 1.59 | 0.53 | 298.33 | 302.88 | 294.75 | 4930506 |
| 1779316800 | 300.17 | 14.89 | 5.22 | 289 | 300.45 | 286.18 | 6096963 |
| 1779230400 | 285.27999 | -0.71 | -0.25 | 284.79 | 287.42 | 282.62 | 5241980 |
| 1779144000 | 285.99 | 4.46 | 1.58 | 283.39 | 287.24 | 282.04 | 4696752 |
| 1778884800 | 281.52999 | -10.01 | -3.43 | 288.24 | 288.31 | 281.31 | 4998583 |
| 1778798400 | 291.54 | -3.17 | -1.08 | 295.6 | 297.85 | 289.08 | 4688681 |
| 1778712000 | 294.70999 | -2.74 | -0.92 | 295.97 | 298.39999 | 291.31 | 4221386 |
| 1778625600 | 297.45 | -3.32 | -1.10 | 299.72 | 300.91 | 293.3 | 4395356 |
| 1778539200 | 300.77 | 3.62 | 1.22 | 296.1 | 303.07 | 292.85 | 4565078 |
| 1778280000 | 297.14999 | -5.48 | -1.81 | 304.45 | 305.41 | 296.83 | 3958410 |
| 1778193600 | 302.63 | -3.2 | -1.05 | 308 | 310 | 301.86 | 5479256 |
| 1778107200 | 305.83 | 19.15 | 6.68 | 299.86 | 308.37 | 299.86 | 9169133 |
| 1778020800 | 286.68 | 6.16 | 2.20 | 282.48 | 290.66 | 281.61 | 6400396 |
| 1777934400 | 280.52 | -5.99 | -2.09 | 287 | 289.83999 | 279.41 | 6134072 |
| 1777675200 | 286.51 | -3.42 | -1.18 | 289.05 | 291.76 | 286.24 | 3784643 |
| 1777588800 | 289.93 | 6.36 | 2.24 | 285.01 | 291.57 | 284.83 | 7605276 |
| 1777502400 | 283.57 | -5.63 | -1.95 | 287.66 | 289.94 | 279.58999 | 9817146 |
| 1777416000 | 289.2 | 4.64 | 1.63 | 283.37 | 289.41 | 280.55 | 8418256 |
| 1777329600 | 284.56 | -0.04 | -0.01 | 283.55 | 284.87 | 280.1 | 5212926 |
| 1777070400 | 284.6 | 2.26 | 0.80 | 280.61 | 286.13 | 277.18 | 9674159 |
| 1776984000 | 282.33999 | 6.05 | 2.19 | 276.49 | 282.94 | 273.36 | 8584411 |
| 1776897600 | 276.29 | -10.44 | -3.64 | 287.8 | 287.8 | 268.91 | 12780534 |
| 1776811200 | 286.73 | -16.87 | -5.56 | 293.575 | 304.3 | 284.20999 | 12885176 |
| 1776724800 | 303.6 | -0.53 | -0.17 | 303.88 | 305.47 | 298.407 | 5313602 |
| 1776465600 | 304.13 | 5.84 | 1.96 | 313.07 | 314 | 303.85 | 7735758 |
| 1776379200 | 298.29 | -15.64 | -4.98 | 313.57 | 313.95 | 297.86 | 7373865 |
| 1776292800 | 313.93 | -4.07 | -1.28 | 318.64 | 318.64 | 311.39999 | 3995636 |
| 1776206400 | 318 | 6.1 | 1.96 | 314.36 | 319.14 | 313.02 | 3531723 |
| 1776120000 | 311.89999 | 3.55 | 1.15 | 306.43 | 312.14999 | 304.32 | 3813154 |
| 1775860800 | 308.35 | -4.67 | -1.49 | 313.075 | 313.47 | 306.42 | 3687556 |
| 1775774400 | 313.02 | 4.96 | 1.61 | 304.74 | 315.05 | 303.8 | 5473278 |
| 1775688000 | 308.06 | 19.46 | 6.74 | 309.92 | 312.3 | 305.3 | 6025563 |
| 1775601600 | 288.6 | -0.09 | -0.03 | 287 | 290.1 | 283.115 | 5232280 |
| 1775515200 | 288.69 | 7.53 | 2.68 | 281.91 | 288.79 | 278.57 | 5061967 |
| 1775169600 | 281.16 | -11.52 | -3.94 | 284.89 | 289.105 | 279.31 | 4623859 |
| 1775083200 | 292.68 | 8.91 | 3.14 | 290.20999 | 295.5 | 289.99 | 5237459 |
| 1774996800 | 283.77 | 10.52 | 3.85 | 277.93 | 286.48989 | 275.8 | 8067161 |
| 1774910400 | 273.25 | -9.56 | -3.38 | 284.07 | 284.70999 | 270.79 | 8601091 |
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
