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 | 5.3 | 2.2690298827 | 233.58 | 242.95 | 233.58 | 1221423 | 238.50543294 | CS |
| 4 | 22.66 | 10.4800665988 | 216.22 | 242.95 | 215.63 | 1246412 | 229.51590542 | CS |
| 12 | 21.13 | 9.70378874856 | 217.75 | 242.95 | 202.85 | 1066522 | 220.41858699 | CS |
| 26 | 37.92 | 18.8694267516 | 200.96 | 242.95 | 193.945 | 1163495 | 217.44902473 | CS |
| 52 | 39.63 | 19.8895859473 | 199.25 | 242.95 | 174.76 | 1104435 | 205.76403711 | CS |
| 156 | 114.68 | 92.3349436393 | 124.2 | 242.95 | 108.53 | 1088876 | 175.87065873 | CS |
| 260 | 91.42 | 61.99647362 | 147.46 | 242.95 | 108.53 | 1187619 | 165.74058018 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 238.88 | -3.07 | -1.27 | 243.57 | 243.65 | 237.49 | 728499 |
| 1782945600 | 241.95 | 3.94 | 1.66 | 237.78 | 242.95 | 236.53 | 1075756 |
| 1782859200 | 238.01 | -1.19 | -0.50 | 239 | 239.48 | 236.94 | 1276433 |
| 1782772800 | 239.2 | 1.94 | 0.82 | 236.11 | 239.83 | 235 | 1101330 |
| 1782513600 | 237.26 | 0.49 | 0.21 | 237.08 | 238 | 235.24 | 1571613 |
| 1782427200 | 236.77 | 3.51 | 1.50 | 233.58 | 237.6025 | 233.58 | 1083228 |
| 1782340800 | 233.26 | 2.02 | 0.87 | 231.065 | 234.4 | 230.605 | 975400 |
| 1782254400 | 231.24 | 3.51 | 1.54 | 228.33 | 231.76 | 226.9 | 1218443 |
| 1782168000 | 227.73 | 2.61 | 1.16 | 226.69 | 228.94 | 226.49 | 1112220 |
| 1781822400 | 225.12 | -0.73 | -0.32 | 226.41 | 228.25 | 224.755 | 2933431 |
| 1781736000 | 225.85 | -2.5 | -1.09 | 228.17 | 230.2025 | 224.0497 | 1097513 |
| 1781649600 | 228.35 | 2.41 | 1.07 | 227.68 | 229.59 | 226.62 | 976691 |
| 1781563200 | 225.94 | -5.94 | -2.56 | 233.01 | 233.23 | 225.635 | 1317490 |
| 1781304000 | 231.88 | 4.06 | 1.78 | 229.65 | 232.03 | 229 | 1027769 |
| 1781217600 | 227.82 | 3.89 | 1.74 | 224.14 | 228.395 | 222.815 | 1043668 |
| 1781131200 | 223.93 | -1.5 | -0.67 | 226.3 | 228.39 | 222.11 | 1582102 |
| 1781044800 | 225.43 | 2.8 | 1.26 | 224.23 | 227.165 | 223.165 | 1022040 |
| 1780958400 | 222.63 | 0.19 | 0.09 | 223.12 | 224.89 | 222.155 | 1178538 |
| 1780699200 | 222.44 | 0.71 | 0.32 | 222.5 | 224.67 | 221.89 | 1181520 |
| 1780612800 | 221.73 | 7.7 | 3.60 | 216.22 | 221.79 | 215.63 | 907891 |
| 1780526400 | 214.03 | -3.26 | -1.50 | 216.21 | 216.22 | 213.68 | 988188 |
| 1780440000 | 217.29 | 5.67 | 2.68 | 211.04 | 218.06 | 209.74 | 803273 |
| 1780353600 | 211.62 | -4.49 | -2.08 | 211.57 | 213.49 | 210.73 | 935809 |
| 1780094400 | 216.11 | 1.8 | 0.84 | 214.5 | 216.33 | 214 | 1667980 |
| 1780008000 | 214.31 | -0.79 | -0.37 | 213.71 | 215.18 | 212.96 | 809383 |
| 1779921600 | 215.1 | -0.13 | -0.06 | 216.2 | 217.52 | 214.135 | 733203 |
| 1779835200 | 215.23 | 2.05 | 0.96 | 212.96 | 216.36 | 212.96 | 872878 |
| 1779489600 | 213.18 | 0.85 | 0.40 | 212.75 | 214.31 | 212.16 | 719051 |
| 1779403200 | 212.33 | 1.91 | 0.91 | 209.07 | 212.97 | 207.8 | 1667613 |
| 1779316800 | 210.42 | 3.86 | 1.87 | 207.52 | 211.13 | 205.07 | 771460 |
| 1779230400 | 206.56 | 0.29 | 0.14 | 205.72 | 208.19 | 203.0001 | 882190 |
| 1779144000 | 206.27 | 1.37 | 0.67 | 204.9 | 207.46 | 204.9 | 801156 |
| 1778884800 | 204.9 | -0.84 | -0.41 | 206.16 | 206.52 | 202.85 | 1174573 |
| 1778798400 | 205.74 | 1.66 | 0.81 | 206.07 | 208.555 | 205.25 | 734390 |
| 1778712000 | 204.08 | -4.67 | -2.24 | 208.39 | 208.39 | 203.5 | 722960 |
| 1778625600 | 208.75 | 0.77 | 0.37 | 208.17 | 209.56 | 205.08 | 1053021 |
| 1778539200 | 207.98 | -4.16 | -1.96 | 212.78 | 212.78 | 207.39 | 1010388 |
| 1778280000 | 212.14 | -0.88 | -0.41 | 213.77 | 213.855 | 211.78 | 668649 |
| 1778193600 | 213.02 | -4.4 | -2.02 | 216.5 | 217.545 | 212.745 | 1069728 |
| 1778107200 | 217.42 | 1.94 | 0.90 | 217.41 | 219.47 | 217.325 | 796440 |
| 1778020800 | 215.48 | 1.4 | 0.65 | 214.39 | 217 | 213.095 | 1110850 |
| 1777934400 | 214.08 | -2.36 | -1.09 | 214.77 | 217.19 | 213.385 | 927723 |
| 1777675200 | 216.44 | -2.19 | -1.00 | 218.46 | 219.2 | 216.09 | 744472 |
| 1777588800 | 218.63 | 3.09 | 1.43 | 214.07 | 219.28 | 212.9 | 937391 |
| 1777502400 | 215.54 | -1.98 | -0.91 | 217.16 | 217.875 | 212.675 | 1280809 |
| 1777416000 | 217.52 | -0.4 | -0.18 | 219.21 | 221.08 | 216.69 | 953542 |
| 1777329600 | 217.92 | 3 | 1.40 | 215.2 | 219.16 | 215.2 | 1076174 |
| 1777070400 | 214.92 | -4.78 | -2.18 | 219.45 | 219.45 | 214.64 | 698385 |
| 1776984000 | 219.7 | 2.13 | 0.98 | 218.19 | 219.935 | 216.7 | 907599 |
| 1776897600 | 217.57 | -1.33 | -0.61 | 219 | 220 | 216.92 | 853680 |
| 1776811200 | 218.9 | -0.78 | -0.36 | 219.06 | 222.1199 | 218.07 | 1109716 |
| 1776724800 | 219.68 | 0.89 | 0.41 | 218.04 | 221.55 | 217.1101 | 999543 |
| 1776465600 | 218.79 | 1.84 | 0.85 | 217.96 | 220.86 | 216.23 | 1378172 |
| 1776379200 | 216.95 | -0.15 | -0.07 | 216.31 | 218.16 | 215.27 | 1145562 |
| 1776292800 | 217.1 | -3.41 | -1.55 | 221.13 | 221.53 | 213.28 | 1646826 |
| 1776206400 | 220.51 | -0.78 | -0.35 | 220.28 | 221.64 | 218.68 | 1098412 |
| 1776120000 | 221.29 | 1.37 | 0.62 | 218.35 | 221.86 | 217.37 | 915989 |
| 1775860800 | 219.92 | -3.07 | -1.38 | 222.48 | 223.73 | 219.815 | 777535 |
| 1775774400 | 222.99 | 3.95 | 1.80 | 217.75 | 223.66 | 217.46 | 731957 |
| 1775688000 | 219.04 | 6.93 | 3.27 | 219.165 | 220 | 217.4 | 1027202 |
| 1775601600 | 212.11 | 0.09 | 0.04 | 211.08 | 213.16 | 210.5 | 1382536 |
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
