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 | 4.275 | 2.63076923077 | 162.5 | 170.82 | 160.95 | 271795 | 165.57717387 | CS |
| 4 | 25.7 | 18.2172603225 | 141.075 | 170.82 | 141.075 | 513007 | 151.28328202 | CS |
| 12 | 10.915 | 7.0030796869 | 155.86 | 170.82 | 131.86 | 273093 | 148.65566017 | CS |
| 26 | 42.735 | 34.4525959368 | 124.04 | 170.82 | 122.55 | 233354 | 148.28696516 | CS |
| 52 | 35.345 | 26.8926424713 | 131.43 | 170.82 | 114.115 | 168258 | 141.94654619 | CS |
| 156 | 99.285 | 147.110683064 | 67.49 | 170.82 | 63.575 | 87890 | 125.7366406 | CS |
| 260 | 88.675 | 113.540332907 | 78.1 | 170.82 | 51.761 | 73603 | 118.72839261 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 166.72 | -2.1 | -1.24 | 169.93 | 170.82 | 165.21 | 226632 |
| 1782945600 | 168.82 | 3.43 | 2.07 | 166.85 | 169.91 | 165.82499 | 248841 |
| 1782859200 | 165.38999 | 2.47 | 1.52 | 163.03 | 165.55 | 161.13999 | 226501 |
| 1782772800 | 162.91999 | -0.33 | -0.20 | 162.5 | 164.255 | 160.94999 | 385204 |
| 1782513600 | 163.25 | 1.9 | 1.18 | 160 | 163.72 | 160 | 763502 |
| 1782427200 | 161.35 | 4.97 | 3.18 | 157 | 161.44999 | 155.32 | 286455 |
| 1782340800 | 156.38 | 4.03 | 2.65 | 152.62 | 157.52 | 152.25 | 250403 |
| 1782254400 | 152.35 | 1.1 | 0.73 | 150.38 | 152.66 | 148.97999 | 246424 |
| 1782168000 | 151.25 | 4.4 | 3.00 | 146.03 | 151.29 | 144.08 | 565909 |
| 1781822400 | 146.85 | 2.3 | 1.59 | 146.16999 | 147.88999 | 145.0401 | 3314399 |
| 1781736000 | 144.55 | -2.49 | -1.69 | 146.41999 | 148.6 | 143.76499 | 391868 |
| 1781649600 | 147.04 | 0.4 | 0.27 | 148.8 | 151.24 | 146.22 | 299470 |
| 1781563200 | 146.63999 | -1.91 | -1.29 | 150.38999 | 152.5 | 146.51 | 294313 |
| 1781304000 | 148.55 | 1.33 | 0.90 | 148.72999 | 150.61 | 147.62 | 293382 |
| 1781217600 | 147.22 | 2.39 | 1.65 | 145.88999 | 148.41 | 144.44 | 274280 |
| 1781131200 | 144.83 | -2.48 | -1.68 | 147.47 | 150 | 144.13999 | 296985 |
| 1781044800 | 147.31 | 3.25 | 2.26 | 143.63 | 148.28989 | 143.63 | 308600 |
| 1780958400 | 144.06 | 6.78 | 4.94 | 141.07499 | 147.55 | 141.07499 | 560957 |
| 1780699200 | 137.28 | 1.05 | 0.77 | 137.18 | 138.76 | 135.735 | 187524 |
| 1780612800 | 136.22999 | 4.37 | 3.31 | 134.97 | 137.24 | 134.34 | 184613 |
| 1780526400 | 131.86 | -5.65 | -4.11 | 136.33 | 136.65 | 131.86 | 202757 |
| 1780440000 | 137.51 | 0.65 | 0.47 | 137.1 | 139.1 | 137.1 | 171448 |
| 1780353600 | 136.86 | -3.41 | -2.43 | 138.47999 | 140.115 | 135.12 | 153295 |
| 1780094400 | 140.27 | -0.23 | -0.16 | 140.37 | 142.4 | 139.82 | 150695 |
| 1780008000 | 140.5 | 0.89 | 0.64 | 139.46 | 140.86 | 138.01 | 138213 |
| 1779921600 | 139.61 | -4.44 | -3.08 | 144.82 | 145.36 | 139.19999 | 120530 |
| 1779835200 | 144.05 | 2.36 | 1.67 | 142.78 | 146.24 | 142.78 | 182218 |
| 1779489600 | 141.69 | -0.62 | -0.44 | 142.22999 | 142.99 | 139.811 | 176489 |
| 1779403200 | 142.31 | -0.02 | -0.01 | 140.69999 | 142.465 | 139.82 | 145580 |
| 1779316800 | 142.33 | 2.7 | 1.93 | 140.24 | 143.4 | 139.21 | 162191 |
| 1779230400 | 139.63 | -1.21 | -0.86 | 140.54 | 141.22999 | 138.22999 | 89365 |
| 1779144000 | 140.84 | 3.66 | 2.67 | 137.4 | 141.86 | 137.4 | 188156 |
| 1778884800 | 137.18 | -3.84 | -2.72 | 140.71 | 140.87 | 136.41 | 186946 |
| 1778798400 | 141.02 | 0.84 | 0.60 | 141.37 | 142.9 | 140.56 | 189192 |
| 1778712000 | 140.18 | -2.27 | -1.59 | 141.88 | 143.3499 | 139.475 | 135098 |
| 1778625600 | 142.44999 | -1.76 | -1.22 | 145.03 | 145.03 | 140.885 | 128997 |
| 1778539200 | 144.21 | -2.85 | -1.94 | 147.79 | 147.79 | 143.63 | 141144 |
| 1778280000 | 147.06 | 0.37 | 0.25 | 146.82 | 147.74 | 145.66999 | 118495 |
| 1778193600 | 146.69 | -1.34 | -0.91 | 147.75 | 149.025 | 145.99 | 87863 |
| 1778107200 | 148.03 | 0.85 | 0.58 | 148.66999 | 149.885 | 147.01 | 145876 |
| 1778020800 | 147.18 | 2.19 | 1.51 | 146.36 | 147.9 | 144.44999 | 103714 |
| 1777934400 | 144.99 | -1.55 | -1.06 | 144.94999 | 148.02 | 144.22 | 106426 |
| 1777675200 | 146.54 | 0.06 | 0.04 | 146.43 | 148.365 | 144.47 | 126493 |
| 1777588800 | 146.47999 | 2.15 | 1.49 | 142.88 | 147.33 | 142.88 | 133405 |
| 1777502400 | 144.33 | -4.25 | -2.86 | 147.55 | 148.74 | 144 | 178426 |
| 1777416000 | 148.58 | 0.25 | 0.17 | 150.1 | 150.9299 | 147.06 | 109708 |
| 1777329600 | 148.33 | 2.82 | 1.94 | 145.19 | 148.63999 | 145.19 | 144503 |
| 1777070400 | 145.51 | 1.47 | 1.02 | 143.49 | 146.852 | 143.49 | 127725 |
| 1776984000 | 144.04 | 1.18 | 0.83 | 143.87 | 146.25 | 143.12 | 215906 |
| 1776897600 | 142.86 | -12 | -7.75 | 150.22999 | 154.25 | 142.49 | 488644 |
| 1776811200 | 154.86 | -0.91 | -0.58 | 155.77 | 156.6 | 153.97999 | 139195 |
| 1776724800 | 155.77 | -2.5 | -1.58 | 156.47999 | 158.44 | 155.085 | 108367 |
| 1776465600 | 158.27 | 2.89 | 1.86 | 157.44 | 161 | 156.59 | 274057 |
| 1776379200 | 155.38 | -1.32 | -0.84 | 156.05 | 157.79 | 154.01 | 220938 |
| 1776292800 | 156.69999 | -1.72 | -1.09 | 154.87 | 157.63999 | 153.345 | 225791 |
| 1776206400 | 158.41999 | 0.86 | 0.55 | 156.56 | 159.27 | 154.53 | 129057 |
| 1776120000 | 157.56 | 0.92 | 0.59 | 155.86 | 157.93 | 155 | 113152 |
| 1775860800 | 156.63999 | -1.88 | -1.19 | 158.53 | 158.53 | 155.04 | 114027 |
| 1775774400 | 158.52 | 3.23 | 2.08 | 155.19 | 158.77 | 153.71 | 113447 |
| 1775688000 | 155.29 | 6.22 | 4.17 | 151 | 155.4 | 150.05 | 203737 |
| 1775601600 | 149.07 | -0.37 | -0.25 | 148.43 | 150.32 | 148.43 | 125538 |
| 1775515200 | 149.44 | 0.54 | 0.36 | 148.38 | 150.29 | 148.30179 | 110517 |
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
