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 | 7.59 | 3.81062355658 | 199.18 | 207.66 | 193.11 | 435013 | 201.19068592 | CS |
| 4 | 0.05 | 0.0241873065016 | 206.72 | 224.93 | 193.11 | 463196 | 207.49275084 | CS |
| 12 | -64.9 | -23.8892774322 | 271.67 | 322.96 | 193.11 | 439397 | 240.35260721 | CS |
| 26 | -79.85 | -27.8591863792 | 286.62 | 349 | 193.11 | 377382 | 267.57385805 | CS |
| 52 | 37.35 | 22.045803329 | 169.42 | 349 | 162.56 | 406776 | 251.57779802 | CS |
| 156 | 90.04 | 77.1352694252 | 116.73 | 349 | 106.015 | 332600 | 214.62891753 | CS |
| 260 | 90.01 | 77.089756766 | 116.76 | 349 | 69.445 | 280913 | 182.47948778 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 207.09 | -0.41 | -0.20 | 205.49 | 210.31 | 204.3601 | 412721 |
| 1781217600 | 207.5 | 11.85 | 6.06 | 196.6 | 207.66 | 195.0798 | 366978 |
| 1781131200 | 195.65 | -10.38 | -5.04 | 205.19 | 207.08 | 193.11 | 343119 |
| 1781044800 | 206.03 | 5.81 | 2.90 | 201.2 | 206.6 | 199.58 | 393043 |
| 1780958400 | 200.22 | 2.61 | 1.32 | 197.18 | 202.72 | 195.4 | 583102 |
| 1780699200 | 197.61 | -5.13 | -2.53 | 199.18 | 203.16 | 196.855 | 488821 |
| 1780612800 | 202.74 | 1 | 0.50 | 204 | 207.325 | 198.61 | 496949 |
| 1780526400 | 201.74 | -2.56 | -1.25 | 201.9 | 203.295 | 198.65 | 716212 |
| 1780440000 | 204.3 | 2.5 | 1.24 | 203.31 | 204.92 | 199.1922 | 561573 |
| 1780353600 | 201.8 | -8.18 | -3.90 | 209.45 | 210.075 | 201.61 | 340273 |
| 1780094400 | 209.98 | 0.18 | 0.09 | 209.3 | 214.18 | 208.15 | 322244 |
| 1780008000 | 209.8 | -3.71 | -1.74 | 210.59 | 213.59 | 207.14 | 485294 |
| 1779921600 | 213.51 | -3.62 | -1.67 | 218.85 | 224.93 | 212.24 | 427586 |
| 1779835200 | 217.13 | 2.91 | 1.36 | 216.84 | 218.21 | 213.69 | 342035 |
| 1779489600 | 214.22 | -2.63 | -1.21 | 217.81 | 219.4 | 211.02 | 431252 |
| 1779403200 | 216.85 | 0.92 | 0.43 | 208.38 | 218.73 | 208.38 | 591685 |
| 1779316800 | 215.93 | 11.45 | 5.60 | 206.88 | 216.29 | 203.45 | 430709 |
| 1779230400 | 204.48 | -10.88 | -5.05 | 213.66 | 213.66 | 203.83 | 351462 |
| 1779144000 | 215.36 | 6.17 | 2.95 | 211.03 | 219.515 | 210.42 | 518826 |
| 1778884800 | 209.19 | -8.12 | -3.74 | 206.72 | 213.765 | 206.72 | 609570 |
| 1778798400 | 217.31 | 10.95 | 5.31 | 210.01 | 219.99 | 208.0849 | 619315 |
| 1778712000 | 206.36 | 3.71 | 1.83 | 201.82 | 206.39 | 197.8 | 831449 |
| 1778625600 | 202.65 | -3.55 | -1.72 | 209.46 | 209.46 | 200.3 | 909481 |
| 1778539200 | 206.2 | -13.79 | -6.27 | 219.44 | 221.48 | 203.34 | 1189790 |
| 1778280000 | 219.99 | 3.07 | 1.42 | 217.87 | 224.28 | 212.24 | 595768 |
| 1778193600 | 216.92 | -82.55 | -27.57 | 259.5 | 270 | 212.445 | 1791783 |
| 1778107200 | 299.47 | 16.94 | 6.00 | 291.5 | 302.95 | 291.13 | 465490 |
| 1778020800 | 282.52999 | 5.51 | 1.99 | 280.76 | 285.305 | 276 | 329007 |
| 1777934400 | 277.02 | -13.19 | -4.54 | 288.27 | 289.71499 | 275.49 | 378887 |
| 1777675200 | 290.20999 | 1.66 | 0.58 | 289.81 | 293.64 | 285.0409 | 365236 |
| 1777588800 | 288.55 | 4 | 1.41 | 285.6 | 290.305 | 282.395 | 304644 |
| 1777502400 | 284.55 | -9.42 | -3.20 | 291.86 | 293.3 | 283.83 | 195774 |
| 1777416000 | 293.97 | -4.56 | -1.53 | 299.5 | 304.6 | 291.72 | 229465 |
| 1777329600 | 298.52999 | -4.04 | -1.34 | 301.66 | 305.61 | 296.06 | 283446 |
| 1777070400 | 302.57 | -6.41 | -2.07 | 307.72 | 309.6999 | 301.33999 | 224290 |
| 1776984000 | 308.98 | 2.8 | 0.91 | 308.70999 | 312.99 | 302.38 | 221487 |
| 1776897600 | 306.18 | -8.21 | -2.61 | 319.18 | 320.85 | 303.89999 | 325992 |
| 1776811200 | 314.39 | 4.94 | 1.60 | 318.58999 | 322.95999 | 311.93 | 696405 |
| 1776724800 | 309.45 | 11.81 | 3.97 | 296.12 | 309.8 | 294.33999 | 331183 |
| 1776465600 | 297.64 | 15.5 | 5.49 | 285.29 | 305.865 | 285.29 | 414716 |
| 1776379200 | 282.14 | -1.61 | -0.57 | 284.92 | 288 | 278.89 | 167455 |
| 1776292800 | 283.75 | -5.23 | -1.81 | 286.31 | 287.195 | 280.72 | 179294 |
| 1776206400 | 288.98 | -0.74 | -0.26 | 290.19 | 295.2 | 287.0306 | 246991 |
| 1776120000 | 289.72 | 3.84 | 1.34 | 282.12 | 289.72 | 277.43 | 273823 |
| 1775860800 | 285.88 | 0.22 | 0.08 | 285.08 | 288.39999 | 281.035 | 270781 |
| 1775774400 | 285.66 | 3.81 | 1.35 | 273.43 | 287.81 | 273.43 | 430382 |
| 1775688000 | 281.85 | 19.81 | 7.56 | 274 | 287.37 | 274 | 434196 |
| 1775601600 | 262.04 | -5.47 | -2.04 | 263.68 | 265.89 | 259.52159 | 375022 |
| 1775515200 | 267.51 | -1.2 | -0.45 | 267.45 | 268.615 | 264.945 | 281143 |
| 1775169600 | 268.70999 | -4.48 | -1.64 | 266 | 274.38 | 261.825 | 177313 |
| 1775083200 | 273.19 | 8.04 | 3.03 | 265.47 | 275.41 | 264.5 | 304093 |
| 1774996800 | 265.14999 | 7.6 | 2.95 | 260.85 | 271.1899 | 259.33499 | 284603 |
| 1774910400 | 257.55 | -4.78 | -1.82 | 267.27999 | 269.69 | 257.14 | 322493 |
| 1774651200 | 262.33 | -2.65 | -1.00 | 262.98 | 266.75 | 260.64999 | 199722 |
| 1774564800 | 264.98 | -6.62 | -2.44 | 268.04 | 272.85 | 263.45 | 158995 |
| 1774478400 | 271.6 | 3.8 | 1.42 | 270.08999 | 274.89 | 262.36 | 322188 |
| 1774392000 | 267.8 | 0.36 | 0.13 | 264.23 | 271.075 | 252.5829 | 329050 |
| 1774305600 | 267.44 | 8.65 | 3.34 | 258.08 | 284.37 | 258.08 | 327117 |
| 1774046400 | 258.79 | -13.91 | -5.10 | 271.67 | 272.095 | 254.98 | 896048 |
| 1773960000 | 272.7 | -4.47 | -1.61 | 274.55 | 276.17 | 268.12 | 298189 |
| 1773873600 | 277.17 | -8.72 | -3.05 | 282.26 | 288.75 | 276.6 | 403439 |
| 1773787200 | 285.89 | -2.44 | -0.85 | 290.08 | 291.39999 | 285.36 | 276367 |
| 1773700800 | 288.33 | 3.64 | 1.28 | 287.52 | 292.0902 | 281.2801 | 331841 |
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
