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 | 6.585 | 1.88909289116 | 348.58 | 367.12 | 345.27 | 579400 | 354.70325638 | CS |
| 4 | 29.725 | 9.13378810226 | 325.44 | 367.12 | 319.72 | 752220 | 341.98215719 | CS |
| 12 | 37.605 | 11.841856657 | 317.56 | 379.65 | 312.51 | 660121 | 341.02453247 | CS |
| 26 | -11.415 | -3.11391783512 | 366.58 | 393.5 | 312.51 | 695763 | 350.48147555 | CS |
| 52 | -122.745 | -25.6837061371 | 477.91 | 519.0999 | 312.51 | 646813 | 386.9205682 | CS |
| 156 | 54.625 | 18.1756172223 | 300.54 | 519.0999 | 285.02 | 431058 | 394.79443215 | CS |
| 260 | 151.445 | 74.3397800903 | 203.72 | 519.0999 | 167.45 | 402144 | 334.24990498 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 365.62 | 19.06 | 5.50 | 354.8 | 367.12 | 354.57 | 690530 |
| 1781131200 | 346.56 | -10.96 | -3.07 | 353.59 | 355.49 | 346.56 | 439122 |
| 1781044800 | 357.52 | 5.95 | 1.69 | 355.49 | 363.095 | 352.77 | 618271 |
| 1780958400 | 351.57 | 4.58 | 1.32 | 350.095 | 355.27 | 347.58 | 689776 |
| 1780699200 | 346.99 | -2.93 | -0.84 | 348.58 | 350.73 | 345.27 | 459303 |
| 1780612800 | 349.92 | 5.52 | 1.60 | 352.27 | 354.71 | 347.2331 | 407017 |
| 1780526400 | 344.4 | -9.41 | -2.66 | 348.3 | 350.33 | 344.34 | 464453 |
| 1780440000 | 353.81 | 4.57 | 1.31 | 355.98 | 358.39 | 350.84 | 573851 |
| 1780353600 | 349.24 | 9.01 | 2.65 | 345.68 | 350.96 | 343.93 | 678250 |
| 1780094400 | 340.23 | -6.12 | -1.77 | 348.27 | 350.77 | 340.23 | 741881 |
| 1780008000 | 346.35 | 13.13 | 3.94 | 335 | 349.79 | 335 | 1416548 |
| 1779921600 | 333.22 | 3.31 | 1.00 | 328.55 | 333.31 | 327.2 | 1364536 |
| 1779835200 | 329.91 | -18.33 | -5.26 | 333.33 | 334.13 | 327.38 | 2139451 |
| 1779489600 | 348.24 | -1.15 | -0.33 | 351.59 | 353.28 | 346.73 | 688897 |
| 1779403200 | 349.39 | 7.58 | 2.22 | 344.54 | 352.13 | 341.97 | 556624 |
| 1779316800 | 341.81 | 12.15 | 3.69 | 330.23 | 342.16 | 328.63 | 719862 |
| 1779230400 | 329.66 | 4.89 | 1.51 | 330.3 | 336.12 | 329 | 478817 |
| 1779144000 | 324.77 | 3.57 | 1.11 | 321.37 | 325.27 | 319.72 | 498691 |
| 1778884800 | 321.2 | -11.01 | -3.31 | 325.44 | 328.63 | 321.08 | 666296 |
| 1778798400 | 332.20999 | -0.88 | -0.26 | 334.415 | 336.54 | 331.45999 | 332534 |
| 1778712000 | 333.08999 | 3.83 | 1.16 | 324.77 | 334.12 | 324.08999 | 644660 |
| 1778625600 | 329.26 | 0 | 0.00 | 328.02999 | 330.2797 | 326.52 | 424729 |
| 1778539200 | 329.26 | -10.43 | -3.07 | 333.61 | 333.73 | 327.86 | 557694 |
| 1778280000 | 339.69 | 2.23 | 0.66 | 342.97 | 343.77 | 338.15 | 699791 |
| 1778193600 | 337.46 | 1.21 | 0.36 | 339.01 | 342.87 | 335.8 | 696580 |
| 1778107200 | 336.25 | 10.81 | 3.32 | 337 | 338.6 | 332.66 | 673766 |
| 1778020800 | 325.44 | -13.47 | -3.97 | 333.5 | 333.79 | 322.605 | 1160496 |
| 1777934400 | 338.91 | -2.35 | -0.69 | 338.45 | 343.41 | 337.31 | 840238 |
| 1777675200 | 341.26 | -6.04 | -1.74 | 346.9 | 349.68 | 339.45 | 601608 |
| 1777588800 | 347.3 | 9.76 | 2.89 | 340.84 | 347.41 | 339.26 | 557212 |
| 1777502400 | 337.54 | -5.17 | -1.51 | 339.22 | 339.63 | 337.02 | 304928 |
| 1777416000 | 342.71 | -5.1 | -1.47 | 343.87 | 345.03 | 339.929 | 452472 |
| 1777329600 | 347.81 | -4.14 | -1.18 | 350.27 | 351.95 | 346.34 | 432538 |
| 1777070400 | 351.95 | -2.24 | -0.63 | 352.15 | 353.22 | 350 | 333841 |
| 1776984000 | 354.19 | -4.39 | -1.22 | 357 | 359.72 | 351.59 | 439254 |
| 1776897600 | 358.58 | 0.08 | 0.02 | 360.71 | 364 | 358.44 | 500254 |
| 1776811200 | 358.5 | -14.34 | -3.85 | 367.48 | 368.9 | 358.15 | 496385 |
| 1776724800 | 372.84 | -0.01 | -0.00 | 369.4 | 372.85 | 368.15 | 565619 |
| 1776465600 | 372.85 | 16.33 | 4.58 | 376.1 | 379.65 | 372.4 | 867689 |
| 1776379200 | 356.52 | -0.54 | -0.15 | 362.42 | 363.09 | 355.74 | 502531 |
| 1776292800 | 357.06 | -1.07 | -0.30 | 357 | 358.19 | 354.46 | 405694 |
| 1776206400 | 358.13 | 2.99 | 0.84 | 357.46 | 360.38 | 357.29 | 460409 |
| 1776120000 | 355.14 | 3.25 | 0.92 | 346.6 | 355.66 | 345.8262 | 446052 |
| 1775860800 | 351.89 | -0.33 | -0.09 | 356.17 | 357.4 | 350.86 | 575641 |
| 1775774400 | 352.22 | 0.92 | 0.26 | 347.48 | 354.74 | 346.15 | 565524 |
| 1775688000 | 351.3 | 16.73 | 5.00 | 361.66 | 362.25 | 351.165 | 820195 |
| 1775601600 | 334.57 | -3.71 | -1.10 | 337.03 | 337.36 | 330.42 | 625586 |
| 1775515200 | 338.28 | -1.72 | -0.51 | 338.69 | 341.9875 | 337.82 | 324094 |
| 1775169600 | 340 | -2.43 | -0.71 | 337.78 | 342.596 | 335.65 | 529042 |
| 1775083200 | 342.43 | 3.98 | 1.18 | 345.9 | 346.1 | 340.61 | 1024422 |
| 1774996800 | 338.45 | 11.25 | 3.44 | 328.07 | 342.55 | 327.52 | 1406230 |
| 1774910400 | 327.2 | 9.8 | 3.09 | 330.22 | 333.42989 | 326.75 | 764443 |
| 1774651200 | 317.39999 | -6.18 | -1.91 | 324.37 | 325.13 | 316.47 | 511205 |
| 1774564800 | 323.58 | 1.41 | 0.44 | 321 | 327.77999 | 320.56 | 630461 |
| 1774478400 | 322.17 | 0.15 | 0.05 | 323.95 | 325.42 | 317.5 | 529676 |
| 1774392000 | 322.02 | -7.14 | -2.17 | 323.01 | 327.89999 | 320.92 | 515462 |
| 1774305600 | 329.16 | 14.53 | 4.62 | 329.69 | 334.38 | 326.495 | 833771 |
| 1774046400 | 314.63 | -6.38 | -1.99 | 317.56 | 318.5799 | 312.51 | 942112 |
| 1773960000 | 321.01 | -9.46 | -2.86 | 323.16 | 323.74 | 314.16 | 1140978 |
| 1773873600 | 330.47 | -6.01 | -1.79 | 333 | 336.2 | 330.47 | 567507 |
| 1773787200 | 336.48 | 2.12 | 0.63 | 337.98 | 340.91 | 336.15 | 555027 |
| 1773700800 | 334.36 | 2.5 | 0.75 | 330.13 | 334.47 | 329.33499 | 662868 |
| 1773441600 | 331.86 | -2.69 | -0.80 | 333.16 | 336.015 | 330.79 | 879681 |
| 1773355200 | 334.55 | -6.06 | -1.78 | 337.04 | 340.12 | 334.22 | 547495 |
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
