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 | -26.97 | -6.75550434587 | 399.23 | 408.055 | 367.74 | 512145 | 386.20529776 | CS |
| 4 | -14.69 | -3.79635611836 | 386.95 | 419.83 | 367.74 | 417230 | 396.3526943 | CS |
| 12 | 61.67 | 19.8557583953 | 310.59 | 419.83 | 307.47 | 355505 | 372.08574063 | CS |
| 26 | 81.43 | 27.9991747756 | 290.83 | 419.83 | 287.95 | 358114 | 343.4938884 | CS |
| 52 | 58.8 | 18.7583742742 | 313.46 | 419.83 | 260.31 | 353423 | 317.40602874 | CS |
| 156 | 101.32 | 37.3957333727 | 270.94 | 419.83 | 237.14 | 343622 | 298.00217419 | CS |
| 260 | 219.64 | 143.912986502 | 152.62 | 419.83 | 135.46 | 367651 | 252.74655168 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 373.6 | -0.83 | -0.22 | 376.38 | 379.4 | 371.35 | 426288 |
| 1782772800 | 374.43 | -11.35 | -2.94 | 387.83 | 387.83 | 373.47 | 479828 |
| 1782513600 | 385.78 | -20 | -4.93 | 403.5 | 405.8399 | 383.54 | 830495 |
| 1782427200 | 405.78 | 8.92 | 2.25 | 399.29 | 408.055 | 398.685 | 291044 |
| 1782340800 | 396.86 | -1.77 | -0.44 | 399.23 | 401.6 | 394.54 | 533071 |
| 1782254400 | 398.63 | -4.86 | -1.20 | 403.5 | 410.115 | 394.34 | 323644 |
| 1782168000 | 403.49 | 7.15 | 1.80 | 396.34 | 404.79 | 393.35 | 354271 |
| 1781822400 | 396.34 | -7.77 | -1.92 | 403.98 | 407.21 | 394 | 1150216 |
| 1781736000 | 404.11 | -9.23 | -2.23 | 410.23 | 412.54 | 402.66 | 478004 |
| 1781649600 | 413.34 | 7.42 | 1.83 | 409.06 | 417.17 | 405.21 | 376387 |
| 1781563200 | 405.92 | -7.51 | -1.82 | 417.58 | 419.83 | 404.92 | 366915 |
| 1781304000 | 413.43 | 3 | 0.73 | 414.72 | 417.25 | 409.54 | 329058 |
| 1781217600 | 410.43 | 16.14 | 4.09 | 397.91 | 411 | 393 | 252698 |
| 1781131200 | 394.29 | -7.51 | -1.87 | 405 | 409.655 | 394.29 | 322991 |
| 1781044800 | 401.8 | 5.54 | 1.40 | 400 | 403.6799 | 393.03 | 313271 |
| 1780958400 | 396.26 | 1.85 | 0.47 | 394.73 | 397.02 | 389.225 | 339366 |
| 1780699200 | 394.41 | -2.05 | -0.52 | 394.03 | 398.79 | 389.6401 | 275957 |
| 1780612800 | 396.46 | 2.51 | 0.64 | 392.84 | 401.41 | 386.61 | 252864 |
| 1780526400 | 393.95 | 2.36 | 0.60 | 386.95 | 394.9199 | 386.95 | 231046 |
| 1780440000 | 391.59 | 8.77 | 2.29 | 384.36 | 394.62 | 382.55 | 234153 |
| 1780353600 | 382.82 | 2.05 | 0.54 | 373.54 | 384.93 | 373.54 | 233994 |
| 1780094400 | 380.77 | 2.9 | 0.77 | 377.17 | 386.39 | 372.74 | 884852 |
| 1780008000 | 377.87 | -0.52 | -0.14 | 374.88 | 378.16 | 371.8 | 189332 |
| 1779921600 | 378.39 | 2.09 | 0.56 | 376.19 | 380.505 | 373.477 | 223849 |
| 1779835200 | 376.3 | 9.3 | 2.53 | 367.14 | 377.19 | 366.06 | 382399 |
| 1779489600 | 367 | 2.52 | 0.69 | 364.49 | 370 | 364.48 | 247180 |
| 1779403200 | 364.48 | 2.22 | 0.61 | 362.75 | 364.82 | 359.37 | 415002 |
| 1779316800 | 362.26 | 4.77 | 1.33 | 356.55 | 362.48 | 355.66 | 398658 |
| 1779230400 | 357.49 | -2.51 | -0.70 | 356.71 | 357.795 | 351.75 | 324440 |
| 1779144000 | 360 | -1.73 | -0.48 | 360.9 | 363.57 | 357.22 | 259906 |
| 1778884800 | 361.73 | -6.11 | -1.66 | 363.56 | 364.3 | 356.57 | 211352 |
| 1778798400 | 367.84 | -1.01 | -0.27 | 371.39 | 371.39 | 364.67 | 223355 |
| 1778712000 | 368.85 | 8.55 | 2.37 | 361.5 | 371.53 | 361.5 | 364614 |
| 1778625600 | 360.3 | -8.17 | -2.22 | 367.2 | 368.93 | 359.265 | 285987 |
| 1778539200 | 368.47 | -0.82 | -0.22 | 370.65 | 371.9599 | 366.36 | 265827 |
| 1778280000 | 369.29 | 0.19 | 0.05 | 372.8 | 372.8 | 367 | 245041 |
| 1778193600 | 369.1 | -7.38 | -1.96 | 375 | 377.36 | 368.76 | 354169 |
| 1778107200 | 376.48 | 4.44 | 1.19 | 378.18 | 381 | 370.1906 | 384697 |
| 1778020800 | 372.04 | 9.21 | 2.54 | 364.64 | 373.77 | 363.21 | 255983 |
| 1777934400 | 362.83 | -3.02 | -0.83 | 365.25 | 365.835 | 359.53 | 206418 |
| 1777675200 | 365.85 | 3.35 | 0.92 | 362.62 | 368.22 | 360.05 | 242386 |
| 1777588800 | 362.5 | 3.05 | 0.85 | 356.89 | 365.86 | 355.18 | 270436 |
| 1777502400 | 359.45 | -2.97 | -0.82 | 363.08 | 363.28 | 358.32 | 253630 |
| 1777416000 | 362.42 | 1.56 | 0.43 | 363.45 | 363.99 | 356 | 462185 |
| 1777329600 | 360.86 | 9.18 | 2.61 | 352.65 | 363.24 | 349.07 | 432927 |
| 1777070400 | 351.68 | 7.13 | 2.07 | 346.34 | 353.93 | 342.91 | 446318 |
| 1776984000 | 344.55 | -6.32 | -1.80 | 358.67 | 365 | 339.69 | 657337 |
| 1776897600 | 350.87 | 14.88 | 4.43 | 336.92 | 351.435 | 336.02 | 618823 |
| 1776811200 | 335.99 | 0.63 | 0.19 | 334.70999 | 340.93 | 332.5325 | 295936 |
| 1776724800 | 335.36 | 9.82 | 3.02 | 324.43 | 335.84 | 323.77999 | 315433 |
| 1776465600 | 325.54 | 6.2 | 1.94 | 320.39999 | 328.39 | 320.22 | 281329 |
| 1776379200 | 319.33999 | -0.57 | -0.18 | 325.32 | 331.20999 | 319.05 | 234186 |
| 1776292800 | 319.91 | -3.39 | -1.05 | 320.8 | 324 | 318.685 | 255730 |
| 1776206400 | 323.3 | -1.07 | -0.33 | 321.45999 | 328.16 | 320.1 | 222058 |
| 1776120000 | 324.37 | 2.17 | 0.67 | 321.41 | 325.54 | 318.43 | 230085 |
| 1775860800 | 322.2 | 0.02 | 0.01 | 323.20999 | 325.72 | 320.89 | 258122 |
| 1775774400 | 322.18 | 1.85 | 0.58 | 320 | 323.95 | 315.85 | 309160 |
| 1775688000 | 320.33 | 13.69 | 4.46 | 310.58999 | 321.25 | 307.47 | 324692 |
| 1775601600 | 306.64 | 0.54 | 0.18 | 306.88 | 310.064 | 304.85 | 226052 |
| 1775515200 | 306.1 | 0.72 | 0.24 | 304.48 | 307.08999 | 301.04 | 199451 |
| 1775169600 | 305.38 | -1.81 | -0.59 | 304.79 | 309.065 | 301.895 | 134447 |
| 1775083200 | 307.19 | 3.27 | 1.08 | 304.23 | 310.62 | 304.23 | 261220 |
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
