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 | -2.045 | -0.555940681537 | 367.845 | 373.505 | 333.335 | 1115327 | 353.05212108 | CS |
| 4 | -60.2 | -14.1314553991 | 426 | 426.6899 | 333.335 | 1244388 | 374.41712956 | CS |
| 12 | 53.17 | 17.0073249528 | 312.63 | 441.43 | 297.5 | 1037826 | 371.43540609 | CS |
| 26 | 133.62 | 57.5501765871 | 232.18 | 441.43 | 206.15 | 973272 | 314.69354661 | CS |
| 52 | 204.8 | 127.204968944 | 161 | 441.43 | 159.23 | 952268 | 253.5367581 | CS |
| 156 | 255.48 | 231.580855693 | 110.32 | 441.43 | 44.65 | 936588 | 154.46613099 | CS |
| 260 | 248.8 | 212.64957265 | 117 | 441.43 | 44.65 | 842026 | 132.28791261 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 362.97 | 4.47 | 1.25 | 360.82 | 369.07 | 358.83 | 703625 |
| 1781217600 | 358.5 | 22.92 | 6.83 | 339.21 | 358.61 | 339.11 | 1172399 |
| 1781131200 | 335.58 | -17.5 | -4.96 | 347.98 | 353.75 | 333.33499 | 1390391 |
| 1781044800 | 353.08 | -8.62 | -2.38 | 365.25 | 368.58 | 339 | 1171937 |
| 1780958400 | 361.7 | -2.19 | -0.60 | 365.13 | 368.735 | 353.9723 | 953897 |
| 1780699200 | 363.89 | -10.84 | -2.89 | 367.845 | 373.505 | 360.3 | 888009 |
| 1780612800 | 374.73 | 5.07 | 1.37 | 363.02 | 378.28 | 360.01 | 866434 |
| 1780526400 | 369.66 | 3.36 | 0.92 | 367.84 | 382.38 | 361.37 | 1025027 |
| 1780440000 | 366.3 | 4.21 | 1.16 | 362.09 | 374.88 | 361 | 912428 |
| 1780353600 | 362.09 | -16.28 | -4.30 | 376.195 | 377.67 | 360.46 | 1459265 |
| 1780094400 | 378.37 | -4.96 | -1.29 | 381.98 | 386.7 | 367.96 | 5396665 |
| 1780008000 | 383.33 | -4.19 | -1.08 | 385.43 | 388.15 | 378.5 | 892825 |
| 1779921600 | 387.52 | -3.23 | -0.83 | 392.77 | 394.655 | 380.57 | 641542 |
| 1779835200 | 390.75 | 8.64 | 2.26 | 388.17 | 395.98 | 385.34 | 662296 |
| 1779489600 | 382.11 | -6.66 | -1.71 | 391.57 | 394 | 378.31 | 654412 |
| 1779403200 | 388.77 | 4.56 | 1.19 | 385.11 | 393.02 | 380.01 | 815060 |
| 1779316800 | 384.21 | -0.79 | -0.21 | 391.8 | 396.13 | 382.87 | 731201 |
| 1779230400 | 385 | -0.58 | -0.15 | 377.87 | 389.8 | 369.05 | 1358020 |
| 1779144000 | 385.58 | -29.32 | -7.07 | 414.62 | 415.21 | 383.225 | 1533973 |
| 1778884800 | 414.9 | -19.87 | -4.57 | 426 | 426.6899 | 412 | 1117583 |
| 1778798400 | 434.77 | 10.98 | 2.59 | 426.7 | 435.9 | 423.7901 | 926742 |
| 1778712000 | 423.79 | 3.49 | 0.83 | 431.04 | 433 | 411.86 | 1005823 |
| 1778625600 | 420.3 | -1.07 | -0.25 | 415.9 | 422.31 | 402.58 | 1404868 |
| 1778539200 | 421.37 | 7.08 | 1.71 | 415 | 423.17 | 412.4901 | 1010836 |
| 1778280000 | 414.29 | 2.02 | 0.49 | 416.39 | 420.11 | 409.99 | 681514 |
| 1778193600 | 412.27 | -21.01 | -4.85 | 431.74 | 435.505 | 406.195 | 1143620 |
| 1778107200 | 433.28 | -4.23 | -0.97 | 437.77 | 441.43 | 425.24 | 1149750 |
| 1778020800 | 437.51 | 12.12 | 2.85 | 435.89 | 438.39 | 427.1035 | 811912 |
| 1777934400 | 425.39 | 7.98 | 1.91 | 419.05 | 429.04 | 410.4771 | 1094930 |
| 1777675200 | 417.41 | 23.36 | 5.93 | 406.88 | 418.13 | 396.87 | 1950884 |
| 1777588800 | 394.05 | 23.5 | 6.34 | 384.17 | 401.185 | 384.17 | 1832563 |
| 1777502400 | 370.55 | -4.54 | -1.21 | 376.17 | 381.66 | 369.04 | 979002 |
| 1777416000 | 375.09 | -10.8 | -2.80 | 377.03 | 382.42 | 369.52 | 1036753 |
| 1777329600 | 385.89 | 9.77 | 2.60 | 380.69 | 386.69 | 372.47 | 625061 |
| 1777070400 | 376.12 | -6.76 | -1.77 | 388.61 | 388.61 | 374.95 | 719656 |
| 1776984000 | 382.88 | 6.38 | 1.69 | 379.38 | 388.565 | 377.74 | 749067 |
| 1776897600 | 376.5 | 5.09 | 1.37 | 378.31 | 382.9999 | 372.77 | 536169 |
| 1776811200 | 371.41 | -0.18 | -0.05 | 374.42 | 376.4 | 367.86 | 635942 |
| 1776724800 | 371.59 | 0.7 | 0.19 | 371.75 | 375.14 | 368.02 | 439747 |
| 1776465600 | 370.89 | 12.75 | 3.56 | 362.71 | 373.635 | 359 | 1124227 |
| 1776379200 | 358.14 | -6.93 | -1.90 | 363.02 | 365.37 | 357.01 | 671109 |
| 1776292800 | 365.07 | -0.82 | -0.22 | 362.17 | 367.3 | 358.2701 | 659283 |
| 1776206400 | 365.89 | 0.34 | 0.09 | 367.87 | 371.62 | 362 | 589588 |
| 1776120000 | 365.55 | 4.33 | 1.20 | 359.31 | 367.845 | 359.31 | 492917 |
| 1775860800 | 361.22 | 3.85 | 1.08 | 357.4 | 365.49 | 354.54 | 759456 |
| 1775774400 | 357.37 | 9.26 | 2.66 | 349.12 | 362.88 | 349.12 | 619403 |
| 1775688000 | 348.11 | 9.92 | 2.93 | 354.12 | 360 | 344.49 | 942330 |
| 1775601600 | 338.19 | 0.92 | 0.27 | 336.25 | 341.11 | 332.0201 | 554826 |
| 1775515200 | 337.27 | 1.02 | 0.30 | 336 | 339.98 | 327.9301 | 518158 |
| 1775169600 | 336.25 | 2.46 | 0.74 | 323.56 | 340.31 | 322.42 | 445006 |
| 1775083200 | 333.79 | 12.05 | 3.75 | 326.6 | 341.4 | 325.01 | 892063 |
| 1774996800 | 321.74 | 15.94 | 5.21 | 308.82 | 326.45999 | 307.83999 | 914866 |
| 1774910400 | 305.8 | -10.21 | -3.23 | 316.01 | 321.41359 | 299.52 | 1808933 |
| 1774651200 | 316.01 | 9.27 | 3.02 | 307.85 | 319.37 | 306.64 | 1076359 |
| 1774564800 | 306.74 | -16.81 | -5.20 | 317.24 | 321.51 | 304.42 | 895441 |
| 1774478400 | 323.55 | 0.9 | 0.28 | 323.35 | 328.69 | 320.95999 | 763052 |
| 1774392000 | 322.64999 | 12.02 | 3.87 | 309.20999 | 324.35 | 306.08999 | 1074889 |
| 1774305600 | 310.63 | 10.05 | 3.34 | 308.33999 | 320.97 | 307.89 | 948511 |
| 1774046400 | 300.58 | -12.14 | -3.88 | 312.63 | 316.185 | 297.5 | 2065266 |
| 1773960000 | 312.72 | 9.65 | 3.18 | 296.39999 | 315 | 294.43 | 1087906 |
| 1773873600 | 303.07 | -1.6 | -0.53 | 301.95999 | 310.635 | 301.645 | 565172 |
| 1773787200 | 304.67 | 4.41 | 1.47 | 300.66 | 304.97 | 296.725 | 874065 |
| 1773700800 | 300.26 | 10.26 | 3.54 | 296.135 | 302.22 | 294.19 | 632534 |
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
