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 | 11.65 | 4.73577235772 | 246 | 264.425 | 243.44 | 2121366 | 256.65965673 | CS |
| 4 | 19.65 | 8.25630252101 | 238 | 264.425 | 223.7 | 2461382 | 240.54898128 | CS |
| 12 | 4.21 | 1.66114267677 | 253.44 | 275.45 | 223.7 | 2320737 | 245.19283987 | CS |
| 26 | 63.47 | 32.6861674735 | 194.18 | 300.89 | 192.01 | 2614631 | 248.88310919 | CS |
| 52 | 22.65 | 9.63829787234 | 235 | 300.89 | 186.2001 | 2232263 | 236.32779878 | CS |
| 156 | 104.72 | 68.4757732296 | 152.93 | 300.89 | 151.69 | 1887662 | 208.14805123 | CS |
| 260 | 170.32 | 195.03034467 | 87.33 | 300.89 | 80.06 | 1897286 | 179.75478719 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 258.64 | -2.65 | -1.01 | 262 | 264.95 | 254.22 | 1470159 |
| 1783636800 | 261.29 | 0.35 | 0.13 | 259 | 264.425 | 258.55 | 2170124 |
| 1783550400 | 260.94 | 5.94 | 2.33 | 257 | 261.235 | 254.19 | 2594027 |
| 1783464000 | 255 | 8.91 | 3.62 | 249 | 257.47 | 248.5 | 2040545 |
| 1783377600 | 246.09 | 0.12 | 0.05 | 246 | 247.81 | 243.44 | 1680768 |
| 1783032000 | 245.97 | 2.05 | 0.84 | 247.8 | 250.055 | 241.13 | 1737244 |
| 1782945600 | 243.92 | 4.91 | 2.05 | 238.33 | 244.02 | 236.18 | 1897329 |
| 1782859200 | 239.01 | -4.96 | -2.03 | 243.97 | 244.93 | 238.58 | 2635083 |
| 1782772800 | 243.97 | 2.33 | 0.96 | 241 | 244.77 | 241 | 2187135 |
| 1782513600 | 241.64 | 6.54 | 2.78 | 233.61 | 242.08 | 233.145 | 6495689 |
| 1782427200 | 235.1 | 4.24 | 1.84 | 228.76 | 236.9 | 226.32 | 1986666 |
| 1782340800 | 230.86 | -3.36 | -1.43 | 231.57 | 232.9364 | 228.9 | 2250295 |
| 1782254400 | 234.22 | 3.37 | 1.46 | 231.39 | 235.905 | 228.785 | 1884853 |
| 1782168000 | 230.85 | 3.82 | 1.68 | 228.79 | 232.15 | 225.1001 | 2562076 |
| 1781822400 | 227.03 | -4.38 | -1.89 | 228.01 | 229.51 | 223.7 | 2791146 |
| 1781736000 | 231.41 | 0.55 | 0.24 | 229 | 231.85 | 225.82 | 2953140 |
| 1781649600 | 230.86 | -4.39 | -1.87 | 232.5 | 235.64 | 229.59 | 1863167 |
| 1781563200 | 235.25 | -6.03 | -2.50 | 231.71 | 236.4 | 227.175 | 2354451 |
| 1781304000 | 241.28 | 1.14 | 0.47 | 238 | 243.98 | 234.21 | 2221143 |
| 1781217600 | 240.14 | -1.67 | -0.69 | 242.71 | 245.9 | 239.25 | 1735373 |
| 1781131200 | 241.81 | 2.41 | 1.01 | 238.54 | 245.96 | 238.2 | 1586278 |
| 1781044800 | 239.4 | 2.79 | 1.18 | 235.24 | 239.635 | 233.32 | 1962060 |
| 1780958400 | 236.61 | -2.21 | -0.93 | 239.62 | 240.335 | 235.4 | 1719390 |
| 1780699200 | 238.82 | -2.25 | -0.93 | 240.6 | 241.1 | 236.29 | 1552866 |
| 1780612800 | 241.07 | 5.7 | 2.42 | 234.9 | 241.42 | 234.5516 | 1435890 |
| 1780526400 | 235.37 | -0.64 | -0.27 | 237.73 | 241.53 | 234.91 | 2284913 |
| 1780440000 | 236.01 | 8.13 | 3.57 | 229 | 239.71 | 228.32 | 3092081 |
| 1780353600 | 227.88 | 3.02 | 1.34 | 227.07 | 232.83 | 227 | 2166827 |
| 1780094400 | 224.86 | -4.71 | -2.05 | 229.66 | 229.66 | 223.83 | 3502458 |
| 1780008000 | 229.57 | -1.4 | -0.61 | 231.96 | 234.2699 | 229.11 | 1355485 |
| 1779921600 | 230.97 | -3.08 | -1.32 | 232.73 | 233.83 | 228.893 | 2117121 |
| 1779835200 | 234.05 | -6.8 | -2.82 | 235.99 | 238 | 233.63 | 2127984 |
| 1779489600 | 240.85 | 0.4 | 0.17 | 239.98 | 241.16 | 234.6737 | 1979243 |
| 1779403200 | 240.45 | -3.21 | -1.32 | 246 | 246.76 | 238.1501 | 2047584 |
| 1779316800 | 243.66 | -3.11 | -1.26 | 246.76 | 251.73 | 242.5 | 2009425 |
| 1779230400 | 246.77 | -0.97 | -0.39 | 247.84 | 248.435 | 245.1 | 2224743 |
| 1779144000 | 247.74 | 5.9 | 2.44 | 240.9 | 248.73 | 240.9 | 2460054 |
| 1778884800 | 241.84 | 0.76 | 0.32 | 244 | 248.16 | 241.07 | 2682889 |
| 1778798400 | 241.08 | 1.7 | 0.71 | 239.7 | 242.21 | 238.5 | 2056543 |
| 1778712000 | 239.38 | -4.93 | -2.02 | 243.5 | 245 | 238.61 | 2119963 |
| 1778625600 | 244.31 | 3.61 | 1.50 | 241.81 | 246.63 | 241.5 | 2129317 |
| 1778539200 | 240.7 | 0.59 | 0.25 | 240.93 | 243.89 | 240.44 | 2118853 |
| 1778280000 | 240.11 | -6.67 | -2.70 | 244.01 | 246.83 | 238.15 | 2661957 |
| 1778193600 | 246.78 | -14.64 | -5.60 | 240.16 | 250.11 | 236 | 5015622 |
| 1778107200 | 261.42 | -8.1 | -3.01 | 260.76 | 266.61 | 259.91 | 2427705 |
| 1778020800 | 269.52 | -3.33 | -1.22 | 271.45999 | 273.755 | 267.97 | 1608000 |
| 1777934400 | 272.85 | 2.79 | 1.03 | 271.5 | 274.83999 | 270.85 | 2451573 |
| 1777675200 | 270.06 | -4.89 | -1.78 | 274.18 | 274.97 | 264.26 | 2000503 |
| 1777588800 | 274.95 | 2.72 | 1.00 | 270 | 275.45 | 267.05489 | 2270824 |
| 1777502400 | 272.23 | 7.25 | 2.74 | 268.225 | 273.62 | 268.22 | 3303765 |
| 1777416000 | 264.98 | 5.58 | 2.15 | 264 | 266.39999 | 261.1104 | 2538746 |
| 1777329600 | 259.39999 | 2.31 | 0.90 | 257.97 | 261.37 | 256.73 | 1614591 |
| 1777070400 | 257.08999 | -0.1 | -0.04 | 256.35 | 257.19 | 253.255 | 1289422 |
| 1776984000 | 257.19 | -0.29 | -0.11 | 258.22 | 260.44 | 255.04 | 2025180 |
| 1776897600 | 257.48 | -0.3 | -0.12 | 259.11 | 260.3266 | 255.61 | 1672727 |
| 1776811200 | 257.77999 | 5.43 | 2.15 | 253.5 | 258.41 | 251.81 | 2256436 |
| 1776724800 | 252.35 | 1.28 | 0.51 | 250 | 256.86 | 249.5 | 2003527 |
| 1776465600 | 251.07 | -11.67 | -4.44 | 253.44 | 255 | 246.435 | 4369219 |
| 1776379200 | 262.74 | 5.99 | 2.33 | 258.35 | 265.52 | 256.7 | 1793826 |
| 1776292800 | 256.75 | -2.93 | -1.13 | 258.19 | 261.14999 | 256.08999 | 2201039 |
| 1776206400 | 259.68 | -1.92 | -0.73 | 260.57 | 260.6 | 255.79 | 2501883 |
| 1776120000 | 261.6 | -3.94 | -1.48 | 270.04 | 271.95 | 258.69 | 2307023 |
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
