Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.99 | 2.56489334361 | 194.55 | 200.05 | 193.83 | 1521889 | 197.13336871 | CS |
| 4 | 17 | 9.31302728169 | 182.54 | 200.05 | 181.52 | 1257992 | 191.6266392 | CS |
| 12 | 39.22 | 24.4635728543 | 160.32 | 200.05 | 156.915 | 1501992 | 177.94225058 | CS |
| 26 | 31.35 | 18.6396337475 | 168.19 | 200.05 | 156.915 | 1396451 | 173.17115079 | CS |
| 52 | 71.2 | 55.4776375253 | 128.34 | 200.05 | 126.02 | 1248427 | 159.38397118 | CS |
| 156 | 106.97 | 115.555795614 | 92.57 | 200.05 | 77.9 | 1158844 | 125.51699467 | CS |
| 260 | 95.7 | 92.1610169492 | 103.84 | 200.05 | 77.9 | 1101587 | 116.67309464 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1781304000 | 199.54 | 0.27 | 0.14 | 199.78 | 201.74 | 198.99 | 1964890 |
| 1781217600 | 199.27 | 1.66 | 0.84 | 198.43 | 199.77 | 196.11 | 1789051 |
| 1781131200 | 197.61 | -0.28 | -0.14 | 197.77 | 200.05 | 197.39 | 2369457 |
| 1781044800 | 197.89 | 2.57 | 1.32 | 196.38 | 198.57 | 195.56 | 1161881 |
| 1780958400 | 195.32 | 1.28 | 0.66 | 195.06 | 196.53 | 194.375 | 976172 |
| 1780699200 | 194.04 | -0.93 | -0.48 | 194.55 | 195.53 | 193.83 | 1312786 |
| 1780612800 | 194.97 | 3.89 | 2.04 | 192 | 195.4 | 191.905 | 884037 |
| 1780526400 | 191.08 | -0.05 | -0.03 | 190.1 | 192.03 | 190.07 | 1913631 |
| 1780440000 | 191.13 | 2.57 | 1.36 | 188.35 | 191.355 | 188.05 | 1254065 |
| 1780353600 | 188.56 | -0.97 | -0.51 | 189.85 | 190.5 | 187.58 | 2015680 |
| 1780094400 | 189.53 | 0.64 | 0.34 | 189.11 | 190.8 | 186.95 | 2132987 |
| 1780008000 | 188.89 | -0.24 | -0.13 | 187.71 | 190.13 | 186.42 | 1448511 |
| 1779921600 | 189.13 | -0.84 | -0.44 | 189.435 | 190.97 | 188.46 | 1238158 |
| 1779835200 | 189.97 | 0.26 | 0.14 | 190.54 | 191.51 | 188.52 | 995352 |
| 1779489600 | 189.71 | 0.53 | 0.28 | 190 | 190.364 | 189.135 | 678172 |
| 1779403200 | 189.18 | 1.96 | 1.05 | 186.035 | 189.62 | 185.71 | 787854 |
| 1779316800 | 187.22 | 3.69 | 2.01 | 184.16 | 187.63 | 184 | 793870 |
| 1779230400 | 183.53 | -1.26 | -0.68 | 184.29 | 185.34 | 183.28 | 1090116 |
| 1779144000 | 184.79 | 1.39 | 0.76 | 183.86 | 185.16 | 183.7509 | 316391 |
| 1778884800 | 183.4 | -0.43 | -0.23 | 182.54 | 183.46 | 181.52 | 743586 |
| 1778798400 | 183.83 | 3.91 | 2.17 | 180.72 | 183.87 | 180.72 | 712663 |
| 1778712000 | 179.92 | -2.36 | -1.29 | 181.72 | 183.125 | 179.08 | 2336583 |
| 1778625600 | 182.28 | 1.43 | 0.79 | 181.12 | 182.34 | 179.685 | 1064960 |
| 1778539200 | 180.85 | -0.83 | -0.46 | 181.82 | 182.1 | 180.1354 | 1162361 |
| 1778280000 | 181.68 | 0.33 | 0.18 | 181.45 | 181.8501 | 180.42 | 2303996 |
| 1778193600 | 181.35 | -0.28 | -0.15 | 181.73 | 182.725 | 180.56 | 696866 |
| 1778107200 | 181.63 | 3.15 | 1.76 | 180 | 182.15 | 179.97 | 750029 |
| 1778020800 | 178.48 | 0.55 | 0.31 | 178.29 | 179.71 | 178.1275 | 684599 |
| 1777934400 | 177.93 | -1.61 | -0.90 | 178.43 | 178.91 | 177.455 | 629646 |
| 1777675200 | 179.54 | -0.43 | -0.24 | 180.13 | 180.9 | 179.19 | 604359 |
| 1777588800 | 179.97 | 4.75 | 2.71 | 175.57 | 180.22 | 175.57 | 1371044 |
| 1777502400 | 175.22 | -2.54 | -1.43 | 177.64 | 177.64 | 175.11 | 1288103 |
| 1777416000 | 177.76 | 1.09 | 0.62 | 176.54 | 177.85 | 176.21 | 1433409 |
| 1777329600 | 176.67 | 1.34 | 0.76 | 176.39 | 176.67 | 175.4 | 2243245 |
| 1777070400 | 175.33 | 0.42 | 0.24 | 174.8 | 176.19 | 173.5 | 2917395 |
| 1776984000 | 174.91 | -1.48 | -0.84 | 174.785 | 175.67 | 173.3175 | 3741794 |
| 1776897600 | 176.39 | -1.06 | -0.60 | 178.05 | 178.29 | 176.3 | 5586488 |
| 1776811200 | 177.45 | -2.56 | -1.42 | 180.23 | 180.81 | 177.245 | 1305190 |
| 1776724800 | 180.01 | 1.57 | 0.88 | 178.42 | 180.09 | 178.38 | 1070305 |
| 1776465600 | 178.44 | 2.59 | 1.47 | 176.53 | 179.7 | 176.52 | 2344318 |
| 1776379200 | 175.85 | -0.1 | -0.06 | 175.67 | 175.99 | 174.86 | 2296156 |
| 1776292800 | 175.95 | 1.05 | 0.60 | 175.46 | 176.02 | 174.92 | 1107666 |
| 1776206400 | 174.9 | 1.23 | 0.71 | 173.41 | 174.93 | 173.41 | 1260920 |
| 1776120000 | 173.67 | 1.76 | 1.02 | 171.2 | 173.67 | 170.13 | 2379706 |
| 1775860800 | 171.91 | 1.12 | 0.66 | 171.3 | 172.505 | 171.04 | 1235225 |
| 1775774400 | 170.79 | 1.32 | 0.78 | 169.24 | 171.31517 | 168.71 | 2473956 |
| 1775688000 | 169.47 | 4.08 | 2.47 | 168.94 | 169.9 | 167.99 | 2486787 |
| 1775601600 | 165.38999 | 0.94 | 0.57 | 164.03 | 165.6 | 163.08 | 786670 |
| 1775515200 | 164.44999 | 1.06 | 0.65 | 163.55 | 164.925 | 163.55 | 817024 |
| 1775169600 | 163.38999 | -0.03 | -0.02 | 161.6 | 163.69 | 161.32 | 733749 |
| 1775083200 | 163.41999 | 1.64 | 1.01 | 162.88 | 164.19 | 162.75 | 1361362 |
| 1774996800 | 161.78 | 3.93 | 2.49 | 159.15 | 161.85 | 158.88 | 1049298 |
| 1774910400 | 157.85 | -0.36 | -0.23 | 158.27 | 159.84 | 156.915 | 1174813 |
| 1774651200 | 158.21 | -1.98 | -1.24 | 159.69 | 159.87 | 157.57 | 2310025 |
| 1774564800 | 160.19 | -2.31 | -1.42 | 161.13 | 162.76 | 160.04 | 1707093 |
| 1774478400 | 162.5 | 0.39 | 0.24 | 163.37 | 163.76 | 161.52 | 1720556 |
| 1774392000 | 162.11 | 0.29 | 0.18 | 160.6 | 162.6 | 159.94999 | 1332366 |
| 1774305600 | 161.82 | 2.62 | 1.65 | 160.52 | 163.27 | 160.4 | 1389568 |
| 1774046400 | 159.19999 | -1.13 | -0.70 | 160.32 | 161.03 | 158.21 | 1330541 |
| 1773960000 | 160.33 | -2.02 | -1.24 | 161.38999 | 161.6 | 159.84 | 1276574 |
| 1773873600 | 162.35 | -1.87 | -1.14 | 163.74 | 164.93 | 162.13 | 2350752 |
| 1773787200 | 164.22 | 0.34 | 0.21 | 164.8 | 165.41 | 164.09 | 1988566 |
| 1773700800 | 163.88 | 2.62 | 1.62 | 162.88 | 164.79 | 162.68 | 1088447 |
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
