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 | -1.98 | -0.892696122633 | 221.8 | 228.81 | 216.6 | 2633319 | 222.24315306 | CS |
| 4 | 11.02 | 5.27777777778 | 208.8 | 228.81 | 207.91 | 3099226 | 219.57538882 | CS |
| 12 | -24.02 | -9.85072178478 | 243.84 | 257.1 | 203.4 | 2939263 | 224.51147535 | CS |
| 26 | -21.68 | -8.97722567288 | 241.5 | 293.06 | 203.4 | 2861950 | 242.74492563 | CS |
| 52 | -7.92 | -3.4776499517 | 227.74 | 293.06 | 203.4 | 2861407 | 242.93915885 | CS |
| 156 | -4.06 | -1.81347150259 | 223.88 | 293.06 | 181.85 | 2639206 | 235.7785578 | CS |
| 260 | 23.94 | 12.2217684297 | 195.88 | 293.06 | 170.12 | 2990396 | 222.63371457 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 227.5 | 5.58 | 2.51 | 224.54 | 227.5 | 221.18 | 2334370 |
| 1782945600 | 221.92 | 1.43 | 0.65 | 222.76 | 226.49 | 220.7 | 2865611 |
| 1782859200 | 220.49 | 0.84 | 0.38 | 219.69 | 221 | 216.6 | 2960219 |
| 1782772800 | 219.65 | -2.83 | -1.27 | 221.8 | 221.8 | 219.05 | 2373058 |
| 1782513600 | 222.48 | 0.55 | 0.25 | 223.87 | 224.2599 | 220.98 | 3339087 |
| 1782427200 | 221.93 | 0.48 | 0.22 | 221.57 | 226.33 | 220.11 | 3062864 |
| 1782340800 | 221.45 | 7.91 | 3.70 | 215.78 | 222.8999 | 215.34 | 3178675 |
| 1782254400 | 213.54 | -0.86 | -0.40 | 213.85 | 216.5 | 212.14 | 2851980 |
| 1782168000 | 214.4 | -7.8 | -3.51 | 217.5 | 219.08 | 213.9 | 3169615 |
| 1781822400 | 222.2 | 4.93 | 2.27 | 219.49 | 224.815 | 219.49 | 6808519 |
| 1781736000 | 217.27 | -6.75 | -3.01 | 223 | 227.3199 | 216.455 | 3890131 |
| 1781649600 | 224.02 | 3.83 | 1.74 | 221.62 | 225.46 | 221.56 | 2157692 |
| 1781563200 | 220.19 | -0.59 | -0.27 | 224.99 | 226.2 | 219.99 | 2861824 |
| 1781304000 | 220.78 | -0.27 | -0.12 | 222 | 223.56 | 219.28 | 2435888 |
| 1781217600 | 221.05 | 4.86 | 2.25 | 216.51 | 221.65 | 215.7 | 2714664 |
| 1781131200 | 216.19 | -1.18 | -0.54 | 218.1 | 218.4999 | 214.78 | 2657110 |
| 1781044800 | 217.37 | 9.4 | 4.52 | 209.1 | 217.4 | 208.695 | 3780275 |
| 1780958400 | 207.97 | -2.77 | -1.31 | 208.8 | 212.4 | 207.91 | 2344463 |
| 1780699200 | 210.74 | 3.21 | 1.55 | 207.995 | 211.86 | 207.445 | 2425545 |
| 1780612800 | 207.53 | -0.12 | -0.06 | 212.23 | 213.13 | 206.89 | 3174738 |
| 1780526400 | 207.65 | 1.01 | 0.49 | 203.6 | 207.85 | 203.4 | 3874074 |
| 1780440000 | 206.64 | -1.06 | -0.51 | 207.825 | 208.5 | 204.51 | 2956143 |
| 1780353600 | 207.7 | -6.66 | -3.11 | 213 | 213.95 | 207.55 | 3308234 |
| 1780094400 | 214.36 | -3.56 | -1.63 | 217.03 | 219.07 | 214.145 | 3625235 |
| 1780008000 | 217.92 | 1.08 | 0.50 | 217 | 218.51 | 214.5 | 2128391 |
| 1779921600 | 216.84 | 4.76 | 2.24 | 215.07 | 220.34 | 214.6331 | 3053255 |
| 1779835200 | 212.08 | -2.95 | -1.37 | 216.42 | 217.31 | 211.05 | 3717199 |
| 1779489600 | 215.03 | -2.38 | -1.09 | 217.22 | 217.22 | 213.57 | 2804047 |
| 1779403200 | 217.41 | -3.64 | -1.65 | 217.75 | 219.44 | 214.57 | 3268545 |
| 1779316800 | 221.05 | 2.68 | 1.23 | 214.7 | 221.54 | 208 | 6113549 |
| 1779230400 | 218.37 | 0.35 | 0.16 | 217 | 220.05 | 213.5 | 3342755 |
| 1779144000 | 218.02 | -0.4 | -0.18 | 219.04 | 222.65 | 217.33 | 3715740 |
| 1778884800 | 218.42 | -5.19 | -2.32 | 222.31 | 222.52 | 218.22 | 3021028 |
| 1778798400 | 223.61 | 3.16 | 1.43 | 222.78 | 224.22 | 221.23 | 2140035 |
| 1778712000 | 220.45 | -4.07 | -1.81 | 223.01 | 223.18 | 218.085 | 3081774 |
| 1778625600 | 224.52 | -1.54 | -0.68 | 228.96 | 229.1003 | 224.1265 | 3270259 |
| 1778539200 | 226.06 | -3.14 | -1.37 | 228 | 229 | 224.5 | 1950187 |
| 1778280000 | 229.2 | -1.68 | -0.73 | 232.96 | 232.96 | 228.15 | 1747056 |
| 1778193600 | 230.88 | -2.49 | -1.07 | 233.22 | 235.595 | 230.51 | 2172664 |
| 1778107200 | 233.37 | 8.14 | 3.61 | 230.505 | 234.03 | 228.935 | 3096525 |
| 1778020800 | 225.23 | 1.51 | 0.67 | 224.5 | 227.865 | 223 | 2742979 |
| 1777934400 | 223.72 | -9.61 | -4.12 | 231.63 | 232.49 | 223.6 | 3580549 |
| 1777675200 | 233.33 | -5.46 | -2.29 | 238.35 | 239.165 | 233.07 | 1881427 |
| 1777588800 | 238.79 | 5.29 | 2.27 | 234.48 | 239.27 | 233.9 | 2960196 |
| 1777502400 | 233.5 | -6.82 | -2.84 | 237.88 | 238.43 | 231.27 | 3206786 |
| 1777416000 | 240.32 | -2.23 | -0.92 | 244.05 | 245.5 | 238.99 | 1699356 |
| 1777329600 | 242.55 | -1.9 | -0.78 | 243.35 | 246.88 | 242.1 | 2855940 |
| 1777070400 | 244.45 | -2.09 | -0.85 | 245.13 | 247.2699 | 243.13 | 2102265 |
| 1776984000 | 246.54 | 1.35 | 0.55 | 244.86 | 247.615 | 244.02 | 1776193 |
| 1776897600 | 245.19 | -6 | -2.39 | 252.02 | 252.02 | 243.7628 | 2257593 |
| 1776811200 | 251.19 | -2.1 | -0.83 | 254.17 | 257.1 | 250.67 | 2494633 |
| 1776724800 | 253.29 | 1.57 | 0.62 | 250.8 | 254.65 | 248.0101 | 3852631 |
| 1776465600 | 251.72 | 9.3 | 3.84 | 246.5 | 255.52 | 246.29 | 3775079 |
| 1776379200 | 242.42 | -1.57 | -0.64 | 243.83 | 245.8 | 241.76 | 2374936 |
| 1776292800 | 243.99 | -4.45 | -1.79 | 247.8 | 248.44 | 242.87 | 1758342 |
| 1776206400 | 248.44 | 1.36 | 0.55 | 246.88 | 248.68 | 244.5591 | 1960884 |
| 1776120000 | 247.08 | 2.86 | 1.17 | 243.84 | 247.275 | 241.23 | 2485742 |
| 1775860800 | 244.22 | -3.59 | -1.45 | 248.46 | 249.25 | 243.64 | 1841638 |
| 1775774400 | 247.81 | 4.15 | 1.70 | 242.76 | 248.99 | 238.18 | 2283895 |
| 1775688000 | 243.66 | 12.05 | 5.20 | 244.36 | 247 | 242.61 | 2448334 |
| 1775601600 | 231.61 | -3.59 | -1.53 | 232.79 | 233.845 | 229.32 | 2505160 |
| 1775515200 | 235.2 | 4.17 | 1.80 | 229.8 | 235.76 | 228.88 | 1951567 |
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
