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 | -32.61 | -11.206185567 | 291 | 304.805 | 251.38 | 1155177 | 276.92046007 | CS |
| 4 | -21.21 | -7.58583690987 | 279.6 | 323.25 | 232.3101 | 1487525 | 276.79456607 | CS |
| 12 | 62.39 | 31.8316326531 | 196 | 323.25 | 188.01 | 1139136 | 256.20714739 | CS |
| 26 | 97.2 | 60.3015075377 | 161.19 | 323.25 | 111.18 | 1269305 | 207.91741183 | CS |
| 52 | 165.9 | 179.370742783 | 92.49 | 323.25 | 86.4849 | 1143407 | 173.87332136 | CS |
| 156 | 226.24 | 703.701399689 | 32.15 | 323.25 | 30.52 | 957707 | 120.73433062 | CS |
| 260 | 241.18 | 1401.39453806 | 17.21 | 323.25 | 7.67 | 714862 | 100.03528002 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781131200 | 258.17 | -20.01 | -7.19 | 277.39999 | 277.39999 | 251.38 | 1346785 |
| 1781044800 | 278.18 | 2.95 | 1.07 | 278.66 | 291.23 | 261 | 1229342 |
| 1780958400 | 275.23 | -1.28 | -0.46 | 284 | 285 | 271.6218 | 956245 |
| 1780699200 | 276.51 | -24.7 | -8.20 | 294 | 294 | 273 | 1181090 |
| 1780612800 | 301.20999 | -0.82 | -0.27 | 291 | 304.805 | 282.14999 | 1062421 |
| 1780526400 | 302.02999 | -4.86 | -1.58 | 307.02999 | 318.61 | 297.505 | 1349613 |
| 1780440000 | 306.89 | 18.37 | 6.37 | 294.52 | 307.41 | 290.64999 | 1070841 |
| 1780353600 | 288.52 | 9.61 | 3.45 | 280.05 | 297.55 | 273 | 1730932 |
| 1780094400 | 278.91 | 8.21 | 3.03 | 273.44 | 282.81 | 268.02 | 1636945 |
| 1780008000 | 270.7 | -9.23 | -3.30 | 279.25 | 282.12 | 257.24 | 1632313 |
| 1779921600 | 279.93 | -15.95 | -5.39 | 301.6 | 314.3 | 267 | 2650167 |
| 1779835200 | 295.88 | 35.36 | 13.57 | 306.97 | 323.25 | 294.3 | 3629263 |
| 1779489600 | 260.52 | 10.41 | 4.16 | 258 | 268 | 251.62 | 1349842 |
| 1779403200 | 250.11 | -7.22 | -2.81 | 258 | 268 | 249.39 | 1121342 |
| 1779316800 | 257.33 | 12.84 | 5.25 | 253 | 259.85 | 245.21 | 881875 |
| 1779230400 | 244.49 | -2.64 | -1.07 | 240 | 245.296 | 232.3101 | 1683078 |
| 1779144000 | 247.13 | -24.13 | -8.90 | 273.41 | 273.41 | 242.82 | 1493535 |
| 1778884800 | 271.26 | -20.9 | -7.15 | 281.29 | 283.83 | 266.31 | 1212993 |
| 1778798400 | 292.16 | 12.96 | 4.64 | 279.6 | 294.055 | 278 | 1044346 |
| 1778712000 | 279.2 | 2.93 | 1.06 | 280 | 287.14999 | 270 | 795771 |
| 1778625600 | 276.27 | -8.53 | -3.00 | 281.235 | 281.235 | 267.66 | 1098444 |
| 1778539200 | 284.8 | 11.8 | 4.32 | 275 | 286.96499 | 273 | 907190 |
| 1778280000 | 273 | 3.35 | 1.24 | 277.48 | 281.995 | 272.44 | 765236 |
| 1778193600 | 269.64999 | -4.57 | -1.67 | 280.83 | 287.3 | 268.68 | 1312673 |
| 1778107200 | 274.22 | 2.62 | 0.96 | 276 | 280 | 261.63 | 1003050 |
| 1778020800 | 271.6 | 11.84 | 4.56 | 264.06 | 276.64999 | 263.97 | 1002663 |
| 1777934400 | 259.76 | -7.07 | -2.65 | 268.43 | 272.605 | 256.7043 | 832644 |
| 1777675200 | 266.83 | 12.2 | 4.79 | 257.64999 | 268.51 | 257.01 | 1029612 |
| 1777588800 | 254.63 | 21.24 | 9.10 | 237.21 | 255.7 | 237.085 | 1096598 |
| 1777502400 | 233.39 | -3.67 | -1.55 | 241 | 245.3 | 229.825 | 926019 |
| 1777416000 | 237.06 | -7.89 | -3.22 | 239.27 | 244.09 | 227.38 | 977096 |
| 1777329600 | 244.95 | -6.75 | -2.68 | 252.68 | 254 | 240.92 | 974874 |
| 1777070400 | 251.7 | 1.13 | 0.45 | 254.5 | 257.6 | 250.22 | 511715 |
| 1776984000 | 250.57 | -2.58 | -1.02 | 252.99 | 259.3029 | 248.23 | 643996 |
| 1776897600 | 253.15 | 5.66 | 2.29 | 252.01 | 256.8 | 246 | 519852 |
| 1776811200 | 247.49 | -4.01 | -1.59 | 253.51 | 257.38 | 244.66 | 686665 |
| 1776724800 | 251.5 | 7.79 | 3.20 | 243.76 | 251.81 | 240.0001 | 659424 |
| 1776465600 | 243.71 | 8.46 | 3.60 | 244.88 | 248.31 | 236.01 | 958645 |
| 1776379200 | 235.25 | -2.89 | -1.21 | 237.73 | 242.26 | 232.14 | 793190 |
| 1776292800 | 238.14 | -15.52 | -6.12 | 250.93 | 252.25 | 232.21 | 1218775 |
| 1776206400 | 253.66 | -3.33 | -1.30 | 260.06 | 260.5 | 242 | 1065097 |
| 1776120000 | 256.99 | 15.53 | 6.43 | 241.52 | 258.86989 | 240.17 | 1726674 |
| 1775860800 | 241.46 | -0.06 | -0.02 | 244.14 | 244.9998 | 235.34 | 652336 |
| 1775774400 | 241.52 | 6.68 | 2.84 | 234.08 | 248.9999 | 232.615 | 905276 |
| 1775688000 | 234.84 | 20.84 | 9.74 | 229 | 244.86 | 227.039 | 1045929 |
| 1775601600 | 214 | -0.88 | -0.41 | 211.92 | 215.08 | 206.47 | 677528 |
| 1775515200 | 214.88 | -4.44 | -2.02 | 217.9 | 220.99 | 206 | 979239 |
| 1775169600 | 219.32 | -3.65 | -1.64 | 213.85 | 223.8 | 210.26 | 507577 |
| 1775083200 | 222.97 | 6.26 | 2.89 | 222.275 | 227.84 | 220.67 | 962488 |
| 1774996800 | 216.71 | 14.53 | 7.19 | 205.4 | 218.5399 | 203.067 | 838777 |
| 1774910400 | 202.18 | -11.78 | -5.51 | 213.57 | 214.2 | 197.04 | 1098924 |
| 1774651200 | 213.96 | -1.85 | -0.86 | 214.23 | 220 | 208.3275 | 1146373 |
| 1774564800 | 215.81 | -17.08 | -7.33 | 227.6 | 227.6 | 213.01 | 755933 |
| 1774478400 | 232.89 | 4.31 | 1.89 | 227 | 235.76 | 225 | 1299685 |
| 1774392000 | 228.58 | 17.11 | 8.09 | 209.5 | 233.9899 | 209.5 | 2026031 |
| 1774305600 | 211.47 | 14.92 | 7.59 | 204 | 218.29 | 204 | 1211490 |
| 1774046400 | 196.55 | -4.32 | -2.15 | 200.11 | 205 | 188.01 | 1508126 |
| 1773960000 | 200.87 | 0.45 | 0.22 | 196 | 204.02 | 193.3 | 685410 |
| 1773873600 | 200.42 | 4.33 | 2.21 | 197.04 | 203.53 | 196 | 944024 |
| 1773787200 | 196.09 | -1.86 | -0.94 | 198.57 | 203.37 | 195.74 | 728185 |
| 1773700800 | 197.95 | 9.41 | 4.99 | 194.65 | 201.36 | 192.3001 | 948588 |
| 1773441600 | 188.54 | -3.39 | -1.77 | 194.14 | 196.95 | 187.66 | 507414 |
| 1773355200 | 191.93 | -8.7 | -4.34 | 194.17 | 198.3016 | 186.63 | 976389 |
| 1773268800 | 200.63 | -0.64 | -0.32 | 200 | 205.2 | 198.01 | 657093 |
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
