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 | -14.54 | -3.43735224586 | 423 | 428.9 | 399.15 | 288438 | 415.80372997 | CS |
| 4 | 22.34 | 5.78576608308 | 386.12 | 430.515 | 380.11 | 352612 | 414.15870561 | CS |
| 12 | 96.3 | 30.849564326 | 312.16 | 430.515 | 294.47 | 310439 | 361.51711123 | CS |
| 26 | 142.82 | 53.7644932992 | 265.64 | 430.515 | 265.64 | 307309 | 331.78309784 | CS |
| 52 | 226.52 | 124.502583269 | 181.94 | 430.515 | 176.275 | 237366 | 287.30740322 | CS |
| 156 | 298.92 | 272.886616761 | 109.54 | 430.515 | 99.25 | 174875 | 220.75253552 | CS |
| 260 | 325.94 | 394.983034416 | 82.52 | 430.515 | 67.77 | 154873 | 176.70686519 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 405.92 | -6.09 | -1.48 | 407.99 | 409.98 | 399.15 | 213947 |
| 1783464000 | 412.01 | -12.45 | -2.93 | 420.46 | 428.9 | 406.61 | 276226 |
| 1783377600 | 424.46 | 7.04 | 1.69 | 418.87 | 427.7099 | 417.42 | 296875 |
| 1783032000 | 417.42 | -3.58 | -0.85 | 423 | 426.8 | 409.42 | 366703 |
| 1782945600 | 421 | -2.84 | -0.67 | 422.93 | 428.38 | 416.47 | 335091 |
| 1782859200 | 423.84 | -2.01 | -0.47 | 428 | 430.515 | 421.13 | 358030 |
| 1782772800 | 425.85 | 0.49 | 0.12 | 417.14 | 426.0395 | 417.14 | 286863 |
| 1782513600 | 425.36 | 9.1 | 2.19 | 416.26 | 425.77 | 407.55 | 1276130 |
| 1782427200 | 416.26 | 11.36 | 2.81 | 403.66 | 423.3699 | 400.72 | 312357 |
| 1782340800 | 404.9 | 2.66 | 0.66 | 402.54 | 412.58 | 399.95 | 253133 |
| 1782254400 | 402.24 | -1.06 | -0.26 | 397.79 | 412.39 | 395 | 254525 |
| 1782168000 | 403.3 | -5.85 | -1.43 | 410.25 | 413.3965 | 395 | 308661 |
| 1781822400 | 409.15 | -2.22 | -0.54 | 417.7 | 420.65 | 406.71 | 601427 |
| 1781736000 | 411.37 | 10.06 | 2.51 | 401.23 | 412.725 | 396.351 | 221670 |
| 1781649600 | 401.31 | 3.28 | 0.82 | 401.79 | 408.34 | 397.605 | 294219 |
| 1781563200 | 398.03 | 2.93 | 0.74 | 398.84 | 404.0799 | 395.1 | 201043 |
| 1781304000 | 395.1 | -10.34 | -2.55 | 407.64 | 409.055 | 393.8 | 222975 |
| 1781217600 | 405.44 | 23.31 | 6.10 | 386.12 | 405.87 | 380.11 | 267133 |
| 1781131200 | 382.13 | -3.1 | -0.80 | 386.26 | 399.9799 | 381.585 | 431583 |
| 1781044800 | 385.23 | 12.97 | 3.48 | 375.89 | 386.67 | 365.94 | 348660 |
| 1780958400 | 372.26 | 4.01 | 1.09 | 372.42 | 377.9899 | 366.0001 | 221571 |
| 1780699200 | 368.25 | -2.97 | -0.80 | 369.06 | 379 | 366.7101 | 292533 |
| 1780612800 | 371.22 | -2.72 | -0.73 | 374.25 | 379.1 | 370.425 | 221628 |
| 1780526400 | 373.94 | 0.61 | 0.16 | 372.87 | 381.365 | 367.3 | 367036 |
| 1780440000 | 373.33 | 4.28 | 1.16 | 367.47 | 379 | 366.76 | 396550 |
| 1780353600 | 369.05 | 9.08 | 2.52 | 359.97 | 370.86 | 351.5 | 422753 |
| 1780094400 | 359.97 | 3.03 | 0.85 | 357.72 | 361.79 | 353.5 | 534620 |
| 1780008000 | 356.94 | 13.76 | 4.01 | 344.89 | 359.02 | 340.23 | 304567 |
| 1779921600 | 343.18 | 0.57 | 0.17 | 344 | 347.4 | 339.205 | 356676 |
| 1779835200 | 342.61 | 23.67 | 7.42 | 325 | 348.89 | 325 | 652945 |
| 1779489600 | 318.94 | 3.99 | 1.27 | 318.26 | 321.97 | 312.02 | 174145 |
| 1779403200 | 314.95 | -1.63 | -0.51 | 317 | 317.89 | 310 | 243538 |
| 1779316800 | 316.58 | 12.43 | 4.09 | 306.54 | 316.77999 | 304 | 239559 |
| 1779230400 | 304.14999 | -2.05 | -0.67 | 304.05 | 307.58999 | 299.77999 | 246800 |
| 1779144000 | 306.2 | 2.59 | 0.85 | 304.6 | 309.55 | 304.05 | 139040 |
| 1778884800 | 303.61 | -10.03 | -3.20 | 309.27999 | 310.52 | 299.39 | 313398 |
| 1778798400 | 313.64 | 5.75 | 1.87 | 310.08999 | 314.99 | 307.83 | 189775 |
| 1778712000 | 307.89 | -0.02 | -0.01 | 308 | 310.82 | 304.45 | 126566 |
| 1778625600 | 307.91 | -5.06 | -1.62 | 313.32 | 313.83999 | 303.19 | 146304 |
| 1778539200 | 312.97 | -1.11 | -0.35 | 314.3 | 316.8099 | 310.98 | 225315 |
| 1778280000 | 314.08 | -2.21 | -0.70 | 318.2 | 319.6496 | 313.02999 | 205823 |
| 1778193600 | 316.29 | -2.27 | -0.71 | 321.22 | 322.2099 | 315.23 | 221070 |
| 1778107200 | 318.56 | 7.88 | 2.54 | 315.2 | 320.75 | 311.64999 | 220204 |
| 1778020800 | 310.68 | 3.68 | 1.20 | 310.68 | 315 | 307.16 | 271918 |
| 1777934400 | 307 | 6.48 | 2.16 | 299.8 | 307.8 | 296 | 304873 |
| 1777675200 | 300.52 | -0.79 | -0.26 | 303.70999 | 311.7826 | 294.47 | 207842 |
| 1777588800 | 301.31 | -0.71 | -0.24 | 303.23 | 306.79 | 300.17 | 267050 |
| 1777502400 | 302.02 | -4.28 | -1.40 | 306.69 | 311.86399 | 297.7 | 238896 |
| 1777416000 | 306.3 | -1.53 | -0.50 | 308.5 | 313.44 | 303.39 | 242660 |
| 1777329600 | 307.83 | -5.08 | -1.62 | 313.11 | 314.67 | 300 | 309491 |
| 1777070400 | 312.91 | 6.91 | 2.26 | 316.39999 | 333.58999 | 305.74 | 529201 |
| 1776984000 | 306 | 8.55 | 2.87 | 300.33999 | 307.13 | 299.45999 | 251616 |
| 1776897600 | 297.45 | -10.41 | -3.38 | 311.91 | 312.35 | 295.2361 | 273191 |
| 1776811200 | 307.86 | -10.24 | -3.22 | 318 | 320 | 307 | 253673 |
| 1776724800 | 318.1 | -4.65 | -1.44 | 322.26 | 324.99 | 316.69 | 253136 |
| 1776465600 | 322.75 | 8.79 | 2.80 | 317.27 | 325.44869 | 317.00009 | 329069 |
| 1776379200 | 313.95999 | 0.17 | 0.05 | 312.16 | 314.77999 | 305.365 | 372745 |
| 1776292800 | 313.79 | -0.19 | -0.06 | 312.24 | 314.77 | 306.57 | 205713 |
| 1776206400 | 313.98 | -0.49 | -0.16 | 314.88 | 316.6699 | 311.58 | 182605 |
| 1776120000 | 314.47 | 2.44 | 0.78 | 310.94 | 314.85 | 310.33 | 128931 |
| 1775860800 | 312.02999 | -6.32 | -1.99 | 317 | 318.92 | 308.11 | 143882 |
| 1775774400 | 318.35 | 5.1 | 1.63 | 312.24 | 321.56 | 310 | 268345 |
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
