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 | -7.21 | -3.54230126756 | 203.54 | 206.86 | 194.51 | 1104271 | 200.14935988 | CS |
| 4 | 18.67 | 10.5088371046 | 177.66 | 206.86 | 174.91 | 1020278 | 191.2303832 | CS |
| 12 | 54.86 | 38.7785396197 | 141.47 | 206.86 | 137.53 | 864825 | 173.58151096 | CS |
| 26 | 30.93 | 18.700120919 | 165.4 | 206.86 | 137.53 | 850761 | 166.57847494 | CS |
| 52 | 64.77 | 49.2322894497 | 131.56 | 206.86 | 127.59 | 897111 | 155.82529823 | CS |
| 156 | 84.27 | 75.2007852936 | 112.06 | 206.86 | 96.77 | 783243 | 141.17739514 | CS |
| 260 | 113.88 | 138.120072771 | 82.45 | 206.86 | 67.7 | 799105 | 121.30787106 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 202.09 | 0.21 | 0.10 | 204.37 | 206.86 | 200.87 | 1165407 |
| 1781736000 | 201.88 | 4.85 | 2.46 | 196.64 | 206.49 | 196.55 | 1184067 |
| 1781649600 | 197.03 | -1.92 | -0.97 | 196.34 | 199.2 | 195.665 | 953658 |
| 1781563200 | 198.95 | -0.41 | -0.21 | 203.54 | 206 | 194.51 | 1113950 |
| 1781304000 | 199.36 | 1.5 | 0.76 | 198.41 | 200.47 | 197 | 698448 |
| 1781217600 | 197.86 | 7.23 | 3.79 | 193.12 | 197.99 | 191.275 | 791453 |
| 1781131200 | 190.63 | -3.45 | -1.78 | 194.08 | 198.575 | 189.81 | 1193448 |
| 1781044800 | 194.08 | 0.36 | 0.19 | 195.67 | 199.87 | 193.06 | 1133301 |
| 1780958400 | 193.72 | 0.66 | 0.34 | 191.93 | 196.075 | 191.3 | 1382848 |
| 1780699200 | 193.06 | 3.93 | 2.08 | 190.14 | 195.04 | 190 | 831756 |
| 1780612800 | 189.13 | 3.21 | 1.73 | 187.285 | 189.64 | 185.1292 | 765648 |
| 1780526400 | 185.92 | 0.71 | 0.38 | 182.43 | 187.24 | 182.43 | 614797 |
| 1780440000 | 185.21 | 1.56 | 0.85 | 182.45 | 190 | 182.0101 | 1088994 |
| 1780353600 | 183.65 | 2.29 | 1.26 | 181.4 | 186.22 | 180.705 | 877143 |
| 1780094400 | 181.36 | -4.1 | -2.21 | 186.39 | 186.97 | 180.74 | 1229229 |
| 1780008000 | 185.46 | 2.31 | 1.26 | 186.49 | 188.5 | 181.61 | 1364014 |
| 1779921600 | 183.15 | 3.63 | 2.02 | 181.8 | 183.71 | 179.08 | 945771 |
| 1779835200 | 179.52 | 5.37 | 3.08 | 177.66 | 180.08 | 174.91 | 1031073 |
| 1779489600 | 174.15 | -1.37 | -0.78 | 177.1 | 177.67 | 174.005 | 779280 |
| 1779403200 | 175.52 | 2.33 | 1.35 | 170.14 | 177.15 | 169.5 | 619785 |
| 1779316800 | 173.19 | 8.79 | 5.35 | 165.3 | 173.7509 | 163.04 | 852350 |
| 1779230400 | 164.4 | -5 | -2.95 | 168.41 | 168.79 | 164.34 | 1001274 |
| 1779144000 | 169.4 | 0.62 | 0.37 | 166.75 | 172.94 | 166.68 | 591078 |
| 1778884800 | 168.78 | -1.2 | -0.71 | 169.37 | 170.67 | 167.245 | 1070190 |
| 1778798400 | 169.98 | 2.72 | 1.63 | 169.63 | 171.29 | 166.88999 | 768267 |
| 1778712000 | 167.26 | 0.79 | 0.47 | 166 | 167.9699 | 164.18 | 597135 |
| 1778625600 | 166.47 | 1.32 | 0.80 | 166.53 | 169.14 | 164.29 | 596206 |
| 1778539200 | 165.15 | -2.45 | -1.46 | 169.76 | 169.76 | 163.19999 | 514938 |
| 1778280000 | 167.6 | -2.87 | -1.68 | 170.5 | 171.96 | 166.63 | 1064920 |
| 1778193600 | 170.47 | 1.1 | 0.65 | 169.37 | 171.325 | 168.16 | 1478807 |
| 1778107200 | 169.37 | 7.39 | 4.56 | 166.41999 | 170.3 | 166.41999 | 697119 |
| 1778020800 | 161.97999 | 2.86 | 1.80 | 160.27 | 164.15 | 160.27 | 689675 |
| 1777934400 | 159.12 | -4.61 | -2.82 | 161.02 | 163.22999 | 158.62 | 687767 |
| 1777675200 | 163.72999 | -3.84 | -2.29 | 168.24 | 170.21 | 162.51 | 1026034 |
| 1777588800 | 167.57 | 8.66 | 5.45 | 166.24 | 173.09 | 162.02 | 1505613 |
| 1777502400 | 158.91 | -3.45 | -2.12 | 161.22999 | 162.38 | 156.85499 | 1047994 |
| 1777416000 | 162.36 | -1.6 | -0.98 | 161.54 | 165.31 | 161.12 | 716262 |
| 1777329600 | 163.96 | -0.3 | -0.18 | 163.07 | 165.69 | 162.22 | 657043 |
| 1777070400 | 164.26 | -0.2 | -0.12 | 163.63999 | 164.91999 | 162.03 | 643298 |
| 1776984000 | 164.46 | -0.98 | -0.59 | 166.99 | 167.955 | 162 | 827297 |
| 1776897600 | 165.44 | -5.3 | -3.10 | 171.39 | 171.88 | 164.8 | 624954 |
| 1776811200 | 170.74 | -1.94 | -1.12 | 172.31 | 174.17 | 169.31 | 767336 |
| 1776724800 | 172.68 | 0.2 | 0.12 | 171.07 | 173.75 | 170.76 | 903398 |
| 1776465600 | 172.48 | 8.4 | 5.12 | 167.99 | 175.54 | 166.925 | 1125592 |
| 1776379200 | 164.08 | 0.62 | 0.38 | 163.91999 | 165.75 | 161.68 | 849251 |
| 1776292800 | 163.46 | 0.48 | 0.29 | 164.75 | 164.94 | 161.03 | 673359 |
| 1776206400 | 162.97999 | 3.78 | 2.37 | 159.51 | 164.76 | 159.51 | 822997 |
| 1776120000 | 159.19999 | 3.95 | 2.54 | 153.63 | 159.53 | 152.91999 | 665126 |
| 1775860800 | 155.25 | -0.44 | -0.28 | 158.03 | 158.275 | 154.19 | 516728 |
| 1775774400 | 155.69 | 4.01 | 2.64 | 151.06 | 157.01 | 149.47 | 897265 |
| 1775688000 | 151.68 | 6.78 | 4.68 | 152.5 | 160 | 151.305 | 1002595 |
| 1775601600 | 144.9 | -1.09 | -0.75 | 145.12 | 146.285 | 141.49 | 532409 |
| 1775515200 | 145.99 | 2.52 | 1.76 | 142.81 | 146.02 | 140.6 | 450650 |
| 1775169600 | 143.47 | -0.41 | -0.28 | 141.05 | 145.44999 | 139.624 | 463063 |
| 1775083200 | 143.88 | 0.09 | 0.06 | 143.82 | 145.28 | 141.81 | 648395 |
| 1774996800 | 143.79 | 3.84 | 2.74 | 142.26 | 144.47999 | 137.53 | 1033209 |
| 1774910400 | 139.94999 | -2.36 | -1.66 | 141.47 | 144.315 | 139.38999 | 521770 |
| 1774651200 | 142.31 | -3.65 | -2.50 | 147.69999 | 147.69999 | 141.0734 | 577727 |
| 1774564800 | 145.96 | -1.61 | -1.09 | 147.4 | 149.9 | 144.88 | 678211 |
| 1774478400 | 147.57 | 1.89 | 1.30 | 147.62 | 148.945 | 144.26 | 504342 |
| 1774392000 | 145.68 | 0.14 | 0.10 | 143.66999 | 146.8 | 143.29 | 580409 |
| 1774305600 | 145.54 | 3.43 | 2.41 | 146.88 | 150.62 | 145.49 | 630863 |
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
