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 | -39.23 | -10.4688709204 | 374.73 | 383.8175 | 331.75 | 343897 | 360.03530726 | CS |
| 4 | 17.25 | 5.42026708562 | 318.25 | 390.42 | 314.58 | 359258 | 363.18045323 | CS |
| 12 | 58.28 | 21.0230142125 | 277.22 | 390.42 | 260.89 | 269374 | 325.06420403 | CS |
| 26 | 116.01 | 52.8543441615 | 219.49 | 390.42 | 214.1 | 245999 | 290.11273645 | CS |
| 52 | 134.05 | 66.5425663936 | 201.45 | 390.42 | 197.87 | 201402 | 261.96450411 | CS |
| 156 | 202.97 | 153.150230137 | 132.53 | 390.42 | 106.08 | 136890 | 209.53768799 | CS |
| 260 | 238.97 | 247.560343935 | 96.53 | 390.42 | 76.14 | 122761 | 173.77309461 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 335.5 | -25.28 | -7.01 | 365 | 365.09 | 331.75 | 424114 |
| 1782945600 | 360.78 | -16.15 | -4.28 | 370.27 | 374.47 | 360.73 | 238020 |
| 1782859200 | 376.93 | 4.43 | 1.19 | 376.14 | 383.8175 | 374 | 301477 |
| 1782772800 | 372.5 | -6.76 | -1.78 | 374.73 | 379.3 | 362.29 | 411976 |
| 1782513600 | 379.26 | -0.96 | -0.25 | 375 | 379.56 | 365 | 1476924 |
| 1782427200 | 380.22 | 13.22 | 3.60 | 372.88 | 385.91 | 369.43 | 301859 |
| 1782340800 | 367 | -0.37 | -0.10 | 367.17 | 374.25 | 363.1133 | 356044 |
| 1782254400 | 367.37 | -20.28 | -5.23 | 377.07 | 383.7299 | 363.505 | 374290 |
| 1782168000 | 387.65 | 8 | 2.11 | 383.7 | 390.42 | 377.0072 | 204541 |
| 1781822400 | 379.65 | 16.03 | 4.41 | 371.21 | 383.545 | 369.77 | 504269 |
| 1781736000 | 363.62 | 5.43 | 1.52 | 361.15 | 367.605 | 359.15 | 272738 |
| 1781649600 | 358.19 | 6.48 | 1.84 | 356.11 | 361.5 | 352.63 | 276906 |
| 1781563200 | 351.71 | 17.11 | 5.11 | 344.6 | 352.57 | 342.8 | 254642 |
| 1781304000 | 334.6 | -0.41 | -0.12 | 339.22 | 341.95 | 331.52499 | 237336 |
| 1781217600 | 335.01 | 13.31 | 4.14 | 327.74 | 339.3 | 324.52 | 186173 |
| 1781131200 | 321.7 | -7.73 | -2.35 | 329.81 | 341.54 | 321.33999 | 180939 |
| 1781044800 | 329.43 | 6.61 | 2.05 | 327.74 | 335.705 | 314.865 | 250504 |
| 1780958400 | 322.82 | 10.68 | 3.42 | 318.25 | 324.19 | 314.58 | 213894 |
| 1780699200 | 312.14 | -5.27 | -1.66 | 313.37 | 318.505 | 309.57 | 182513 |
| 1780612800 | 317.41 | 0.21 | 0.07 | 316.17 | 320.76 | 313.86 | 169100 |
| 1780526400 | 317.2 | 1 | 0.32 | 315.18 | 320.83999 | 313.33999 | 175101 |
| 1780440000 | 316.2 | 10.66 | 3.49 | 306.87 | 317.24 | 304.19 | 155481 |
| 1780353600 | 305.54 | -1.45 | -0.47 | 302.17 | 306.14999 | 292.52 | 131704 |
| 1780094400 | 306.99 | -7.17 | -2.28 | 310.26 | 316.02999 | 305.22 | 203671 |
| 1780008000 | 314.16 | -2.26 | -0.71 | 318.02 | 318.07 | 308.29 | 122420 |
| 1779921600 | 316.42 | -1.69 | -0.53 | 319.58 | 321.39999 | 312.73 | 120495 |
| 1779835200 | 318.11 | 9.86 | 3.20 | 311.33 | 318.33 | 311.18 | 101826 |
| 1779489600 | 308.25 | 5.39 | 1.78 | 306 | 310.33 | 299.86 | 166358 |
| 1779403200 | 302.86 | -2.59 | -0.85 | 302.44 | 305.81 | 295.18 | 196532 |
| 1779316800 | 305.45 | 6.65 | 2.23 | 301.19 | 305.83 | 297.26 | 185374 |
| 1779230400 | 298.8 | -7.87 | -2.57 | 302.39999 | 303.76 | 294 | 318655 |
| 1779144000 | 306.67 | -5.07 | -1.63 | 311.88 | 313.37 | 303.88 | 254570 |
| 1778884800 | 311.74 | -11.56 | -3.58 | 313.56 | 318 | 308.46499 | 192334 |
| 1778798400 | 323.3 | 5.52 | 1.74 | 321.35 | 326.98 | 318.18 | 277089 |
| 1778712000 | 317.77999 | 7.58 | 2.44 | 311.95 | 318.48 | 303.995 | 243168 |
| 1778625600 | 310.2 | -4.88 | -1.55 | 314.72 | 315.67 | 303.11 | 206621 |
| 1778539200 | 315.08 | 5.86 | 1.90 | 310.16 | 318.89999 | 304.576 | 253617 |
| 1778280000 | 309.22 | 8.46 | 2.81 | 303.58999 | 311.19 | 299.3 | 268459 |
| 1778193600 | 300.76 | -5.66 | -1.85 | 309.18 | 310.125 | 297.04 | 187303 |
| 1778107200 | 306.42 | 6.32 | 2.11 | 306.76 | 309.93 | 298.57 | 186418 |
| 1778020800 | 300.1 | 10.59 | 3.66 | 285.17 | 304.58999 | 272.41 | 346138 |
| 1777934400 | 289.51 | 3.57 | 1.25 | 285.07 | 289.86 | 275.885 | 311421 |
| 1777675200 | 285.94 | -5.61 | -1.92 | 291.79 | 292.62 | 283.06 | 206488 |
| 1777588800 | 291.55 | 10.71 | 3.81 | 282.41 | 292.70999 | 282 | 321255 |
| 1777502400 | 280.83999 | -7.14 | -2.48 | 284.68 | 287.305 | 277.94 | 274984 |
| 1777416000 | 287.98 | -5.14 | -1.75 | 291.25 | 293.68 | 286.885 | 220662 |
| 1777329600 | 293.12 | -1.37 | -0.47 | 295.97 | 300.67 | 286.86 | 260805 |
| 1777070400 | 294.49 | 5.71 | 1.98 | 289.38 | 297.42 | 284.54 | 316259 |
| 1776984000 | 288.77999 | 4.98 | 1.75 | 286.93 | 290.355 | 283 | 220962 |
| 1776897600 | 283.8 | 1.8 | 0.64 | 285.76 | 285.76 | 278.88 | 193272 |
| 1776811200 | 282 | -1.38 | -0.49 | 282.29 | 286.015 | 278.38 | 210483 |
| 1776724800 | 283.38 | 1.71 | 0.61 | 280.45999 | 284.39999 | 278.72 | 197762 |
| 1776465600 | 281.67 | 9.92 | 3.65 | 277.14999 | 284.72 | 273.3389 | 205173 |
| 1776379200 | 271.75 | 6.03 | 2.27 | 264.97 | 272.505 | 264.57 | 257080 |
| 1776292800 | 265.72 | -12.43 | -4.47 | 276.13 | 276.13 | 260.89 | 386586 |
| 1776206400 | 278.14999 | -6.91 | -2.42 | 285.66 | 285.66 | 277.83999 | 295570 |
| 1776120000 | 285.06 | 6.99 | 2.51 | 277.22 | 285.06 | 273.08 | 363989 |
| 1775860800 | 278.07 | -0.74 | -0.27 | 280.94 | 283.35 | 276.51 | 270004 |
| 1775774400 | 278.81 | 5.01 | 1.83 | 272.39999 | 282.92 | 272.39999 | 298164 |
| 1775688000 | 273.8 | 19.19 | 7.54 | 269.14 | 276.7 | 269.1 | 290259 |
| 1775601600 | 254.61 | 0.84 | 0.33 | 252.4 | 256.89 | 249.855 | 363904 |
| 1775515200 | 253.77 | 1.56 | 0.62 | 250.73 | 254.03 | 245.42 | 278575 |
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
