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 | 44 | 8.78243512974 | 501 | 549.01 | 493.84 | 1142775 | 504.38334676 | CS |
| 4 | 12.5 | 2.34741784038 | 532.5 | 559.7 | 493.84 | 1070944 | 525.73710514 | CS |
| 12 | -144.7 | -20.9801362911 | 689.7 | 698.53 | 493.84 | 931582 | 558.8268712 | CS |
| 26 | -25.01 | -4.38764232206 | 570.01 | 774 | 493.84 | 946453 | 626.65521538 | CS |
| 52 | 52 | 10.5476673428 | 493 | 774 | 489.52 | 837840 | 603.5675221 | CS |
| 156 | 91.89 | 20.2798437466 | 453.11 | 774 | 414.56 | 863778 | 514.43241033 | CS |
| 260 | 177.08 | 48.130028267 | 367.92 | 774 | 344.89 | 855945 | 486.11561421 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 549.01 | 29.06 | 5.59 | 527.89 | 549.01 | 526.9 | 1743809 |
| 1782945600 | 519.95 | 10.64 | 2.09 | 513 | 525.30999 | 511.08 | 904519 |
| 1782859200 | 509.31 | 13.29 | 2.68 | 499.65 | 509.57 | 495.1 | 1294946 |
| 1782772800 | 496.02 | -4.01 | -0.80 | 502.5 | 503.81 | 493.84 | 1151324 |
| 1782513600 | 500.03 | 0.7 | 0.14 | 501.75 | 507.2799 | 498.13 | 1586202 |
| 1782427200 | 499.33 | -3.68 | -0.73 | 501 | 512.43499 | 498.75 | 776878 |
| 1782340800 | 503.01 | -10.21 | -1.99 | 514 | 517.1298 | 502.77 | 1223094 |
| 1782254400 | 513.22 | 5.89 | 1.16 | 513.11 | 519.63 | 509.48 | 792209 |
| 1782168000 | 507.33 | -14.17 | -2.72 | 515.61 | 517.895 | 503.68 | 1125928 |
| 1781822400 | 521.5 | -28.65 | -5.21 | 554.97 | 554.97 | 515.38 | 2406334 |
| 1781736000 | 550.15 | -1.06 | -0.19 | 549 | 558.7999 | 544.35 | 711028 |
| 1781649600 | 551.21 | 6.48 | 1.19 | 545.79999 | 554.2 | 544.35 | 743345 |
| 1781563200 | 544.73 | -5.6 | -1.02 | 545 | 546.07 | 536.74 | 1075332 |
| 1781304000 | 550.33 | -2.19 | -0.40 | 553 | 554.05999 | 546.99 | 803318 |
| 1781217600 | 552.52 | 10.38 | 1.91 | 543.87 | 559.7 | 541.3778 | 898458 |
| 1781131200 | 542.14 | -6.53 | -1.19 | 552.9 | 552.91999 | 541 | 753192 |
| 1781044800 | 548.66999 | 7.86 | 1.45 | 538.35 | 548.75 | 536.65 | 968639 |
| 1780958400 | 540.80999 | -3.59 | -0.66 | 542.03 | 546.8599 | 531.5 | 1036298 |
| 1780699200 | 544.4 | -0.77 | -0.14 | 550 | 551.96 | 540.165 | 1072529 |
| 1780612800 | 545.16999 | 19.11 | 3.63 | 532.5 | 545.42999 | 531.33 | 1024358 |
| 1780526400 | 526.05999 | -10.53 | -1.96 | 534.04 | 538.42999 | 525.73 | 1223163 |
| 1780440000 | 536.59 | -2.63 | -0.49 | 535.83 | 538.4253 | 531.79999 | 1335863 |
| 1780353600 | 539.22 | -24.46 | -4.34 | 559.92999 | 559.92999 | 538.62 | 1324140 |
| 1780094400 | 563.67999 | 4.39 | 0.78 | 561.30999 | 563.92999 | 551.03 | 1978313 |
| 1780008000 | 559.29 | 7.95 | 1.44 | 554.02 | 560.54999 | 551.34 | 1062221 |
| 1779921600 | 551.34 | -5.46 | -0.98 | 552.35 | 555.49 | 548.54999 | 522919 |
| 1779835200 | 556.79999 | 1.22 | 0.22 | 557.73 | 558.99 | 550.34 | 604350 |
| 1779489600 | 555.58 | 4 | 0.73 | 552.54 | 557.69 | 550.49 | 654201 |
| 1779403200 | 551.58 | -0.59 | -0.11 | 553.62 | 555.96 | 546.76 | 801322 |
| 1779316800 | 552.16999 | -4.17 | -0.75 | 556.05999 | 556.05999 | 547.565 | 968248 |
| 1779230400 | 556.34 | 6.34 | 1.15 | 552.95 | 557.09 | 550.08 | 832249 |
| 1779144000 | 550 | 9.31 | 1.72 | 540 | 552.75 | 539 | 1287278 |
| 1778884800 | 540.69 | -7.96 | -1.45 | 548.72 | 552.79999 | 539.14 | 649859 |
| 1778798400 | 548.65 | -3.15 | -0.57 | 553.42999 | 555.97 | 547.285 | 526916 |
| 1778712000 | 551.79999 | -6.5 | -1.16 | 556.79 | 556.79 | 544.1 | 570594 |
| 1778625600 | 558.29999 | 10.09 | 1.84 | 550 | 559.46 | 546.57 | 687131 |
| 1778539200 | 548.21 | -1.31 | -0.24 | 546 | 554.2481 | 544.12 | 670894 |
| 1778280000 | 549.52 | -2.75 | -0.50 | 554.97 | 555.03 | 544.2401 | 745570 |
| 1778193600 | 552.27 | -7.33 | -1.31 | 559.23 | 561.32 | 548.29999 | 844140 |
| 1778107200 | 559.6 | 1 | 0.18 | 558.97 | 560.62 | 551.25 | 775392 |
| 1778020800 | 558.6 | -8.4 | -1.48 | 570.04999 | 570.5 | 553.41 | 927857 |
| 1777934400 | 567 | -1.14 | -0.20 | 567.30999 | 577.5 | 565.19 | 711282 |
| 1777675200 | 568.14 | -11.34 | -1.96 | 578.745 | 580.88 | 568.09 | 649692 |
| 1777588800 | 579.48 | 7.07 | 1.24 | 574.14 | 580.74 | 573.25 | 651992 |
| 1777502400 | 572.41 | -5.41 | -0.94 | 578.83 | 582.13 | 567.32989 | 685951 |
| 1777416000 | 577.82 | 2.54 | 0.44 | 581.96 | 582.99 | 570.66 | 580392 |
| 1777329600 | 575.28 | 0.17 | 0.03 | 574.96 | 588.26 | 569.55999 | 934726 |
| 1777070400 | 575.11 | -12.55 | -2.14 | 582.32 | 582.78 | 569 | 1043871 |
| 1776984000 | 587.66 | -1.96 | -0.33 | 592.57 | 596.5 | 583.23 | 1390212 |
| 1776897600 | 589.62 | -21.51 | -3.52 | 611.1 | 615 | 583.5 | 1309636 |
| 1776811200 | 611.13 | -45.85 | -6.98 | 640 | 652.9999 | 610.39 | 1637542 |
| 1776724800 | 656.98 | -8.28 | -1.24 | 667 | 673.34 | 653.36 | 790517 |
| 1776465600 | 665.26 | -7.51 | -1.12 | 671.02 | 677.75 | 663.02 | 748581 |
| 1776379200 | 672.77 | -5.82 | -0.86 | 679.1 | 680.41 | 669.895 | 673372 |
| 1776292800 | 678.59 | -1.54 | -0.23 | 680.66 | 682.88 | 676 | 547419 |
| 1776206400 | 680.13 | -1.18 | -0.17 | 678.46 | 681.68 | 674.549 | 538029 |
| 1776120000 | 681.31 | 7.58 | 1.13 | 677.72 | 683.869 | 677.01 | 519345 |
| 1775860800 | 673.73 | -16.84 | -2.44 | 685.34 | 687 | 665 | 499822 |
| 1775774400 | 690.57 | 3.1 | 0.45 | 689.7 | 698.53 | 685 | 779316 |
| 1775688000 | 687.47 | -3.03 | -0.44 | 678.6 | 690.79 | 673.5 | 1292875 |
| 1775601600 | 690.5 | -5.29 | -0.76 | 692.5 | 696.785 | 686.39 | 610053 |
| 1775515200 | 695.79 | -6.71 | -0.96 | 702.98 | 703.06 | 687.95 | 796276 |
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
