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 | -20.705 | -7.78339567318 | 266.015 | 272.9043 | 243.24 | 992996 | 261.19041051 | CS |
| 4 | -26.52 | -9.75609756098 | 271.83 | 296.47 | 243.24 | 1019888 | 275.11125209 | CS |
| 12 | 46.47 | 23.3705491853 | 198.84 | 296.47 | 198.75 | 833548 | 251.38253245 | CS |
| 26 | 92.64 | 60.6798978188 | 152.67 | 296.47 | 143.52 | 822978 | 204.56658628 | CS |
| 52 | 105.73 | 75.7486745952 | 139.58 | 296.47 | 138.25 | 739700 | 180.60467151 | CS |
| 156 | 152.52 | 164.371160685 | 92.79 | 296.47 | 89.734 | 724445 | 136.90790314 | CS |
| 260 | 124.68 | 103.357373788 | 120.63 | 296.47 | 78.865 | 567049 | 128.30143825 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 244.64 | -16.71 | -6.39 | 259.57 | 260.64 | 243.24 | 989064 |
| 1782945600 | 261.35 | -5.99 | -2.24 | 264 | 267.33 | 259.83 | 829923 |
| 1782859200 | 267.33999 | -2.71 | -1.00 | 269.24 | 272.90429 | 266.74 | 1047119 |
| 1782772800 | 270.05 | 3.78 | 1.42 | 266.015 | 272.38 | 262.33999 | 1105877 |
| 1782513600 | 266.27 | -11.36 | -4.09 | 280 | 282.29 | 263.77 | 1774986 |
| 1782427200 | 277.63 | -5.59 | -1.97 | 283.2 | 295.19 | 275.14 | 1605133 |
| 1782340800 | 283.22 | -6.92 | -2.39 | 290.36 | 296.47 | 280.00009 | 1361695 |
| 1782254400 | 290.14 | 6.88 | 2.43 | 281.16 | 294.98 | 278.2 | 1000240 |
| 1782168000 | 283.26 | -1.3 | -0.46 | 284.49 | 287.25 | 280.4601 | 1513540 |
| 1781822400 | 284.56 | 0.75 | 0.26 | 287.95 | 288.925 | 279.2549 | 1474732 |
| 1781736000 | 283.81 | 1.7 | 0.60 | 283 | 291.01 | 281.06 | 912241 |
| 1781649600 | 282.11 | -2.54 | -0.89 | 285.68 | 288.5 | 280.925 | 601211 |
| 1781563200 | 284.64999 | 4 | 1.43 | 285.65499 | 286.99 | 282.615 | 626666 |
| 1781304000 | 280.64999 | 3.56 | 1.28 | 282.95 | 283.27999 | 278.52 | 754031 |
| 1781217600 | 277.08999 | 9.28 | 3.47 | 267.77999 | 278.1 | 265.01 | 698393 |
| 1781131200 | 267.81 | -4.99 | -1.83 | 275.8 | 279.5938 | 267.54 | 743107 |
| 1781044800 | 272.8 | 1.02 | 0.38 | 276.1 | 276.93 | 263.7075 | 730995 |
| 1780958400 | 271.77999 | 2.98 | 1.11 | 271.83 | 272.7 | 268.19 | 589027 |
| 1780699200 | 268.8 | -8.77 | -3.16 | 271.29 | 275.20999 | 266.47 | 484292 |
| 1780612800 | 277.57 | -1.68 | -0.60 | 274.29 | 285.32 | 271.42 | 844920 |
| 1780526400 | 279.25 | -0.08 | -0.03 | 278.74 | 279.535 | 270.05 | 703658 |
| 1780440000 | 279.33 | 8.83 | 3.26 | 273.87 | 286.25 | 272.745 | 1623252 |
| 1780353600 | 270.5 | 9.22 | 3.53 | 259.66 | 273.24 | 258.35 | 1016281 |
| 1780094400 | 261.27999 | 15.06 | 6.12 | 252.96 | 264.81 | 250.875 | 1743460 |
| 1780008000 | 246.22 | -0.54 | -0.22 | 246.11 | 247.76 | 240.5 | 877197 |
| 1779921600 | 246.76 | 6.76 | 2.82 | 246.75 | 250.9599 | 240.72 | 1110293 |
| 1779835200 | 240 | 2.66 | 1.12 | 239.84 | 243.88 | 238.915 | 462147 |
| 1779489600 | 237.34 | 6.58 | 2.85 | 232.22 | 238.82 | 231.24 | 494583 |
| 1779403200 | 230.76 | 0.08 | 0.03 | 228.27 | 231.81 | 226.01 | 485680 |
| 1779316800 | 230.68 | 4.42 | 1.95 | 227.44 | 231.625 | 226.95 | 420067 |
| 1779230400 | 226.26 | -1.62 | -0.71 | 225.71 | 227.51 | 221.56 | 605929 |
| 1779144000 | 227.88 | -2.41 | -1.05 | 231.89 | 232.72 | 227.74 | 555180 |
| 1778884800 | 230.29 | -4.08 | -1.74 | 230.69 | 232.45 | 228.9975 | 405314 |
| 1778798400 | 234.37 | 2.62 | 1.13 | 234.45 | 237.81 | 232.63 | 415284 |
| 1778712000 | 231.75 | 0.85 | 0.37 | 230.9 | 236.76 | 230.9 | 747977 |
| 1778625600 | 230.9 | -6.12 | -2.58 | 235.07 | 236.0775 | 228.03 | 605318 |
| 1778539200 | 237.02 | -2.05 | -0.86 | 237.44 | 242.49 | 236.61 | 766192 |
| 1778280000 | 239.07 | 6.62 | 2.85 | 234.51 | 240.47 | 232.52 | 608581 |
| 1778193600 | 232.45 | -1.48 | -0.63 | 235.85 | 237.5088 | 230.49 | 842507 |
| 1778107200 | 233.93 | -0.79 | -0.34 | 236 | 236 | 230.1701 | 749001 |
| 1778020800 | 234.72 | 6.88 | 3.02 | 231.26 | 235.36 | 230.83 | 530316 |
| 1777934400 | 227.84 | -0.36 | -0.16 | 228.25 | 231.455 | 225.525 | 505439 |
| 1777675200 | 228.2 | 0.02 | 0.01 | 232.6 | 232.6 | 225.25 | 512625 |
| 1777588800 | 228.18 | 4.14 | 1.85 | 227.4 | 229.14 | 223.94 | 813133 |
| 1777502400 | 224.04 | 0.69 | 0.31 | 224.48 | 226 | 220.4625 | 691603 |
| 1777416000 | 223.35 | -2.37 | -1.05 | 223.55 | 225.62 | 219.47 | 648454 |
| 1777329600 | 225.72 | -1.99 | -0.87 | 228.51 | 229.47 | 223.73 | 643975 |
| 1777070400 | 227.71 | 4.88 | 2.19 | 225 | 227.84 | 222.17 | 647008 |
| 1776984000 | 222.83 | -0.46 | -0.21 | 222.66 | 225.16 | 219.53 | 886943 |
| 1776897600 | 223.29 | 8.1 | 3.76 | 223.21 | 225.17 | 219.05 | 1128624 |
| 1776811200 | 215.19 | -2.69 | -1.23 | 217.77 | 220.895 | 215.02 | 583441 |
| 1776724800 | 217.88 | 3.56 | 1.66 | 214.2 | 218.03 | 212.87 | 782363 |
| 1776465600 | 214.32 | 5.52 | 2.64 | 210.7 | 215.01 | 208.85 | 753121 |
| 1776379200 | 208.8 | 3.35 | 1.63 | 205.74 | 210.02 | 203 | 741396 |
| 1776292800 | 205.45 | 0.74 | 0.36 | 203.31 | 205.65 | 201.1717 | 689806 |
| 1776206400 | 204.71 | -1.89 | -0.91 | 207.59 | 207.77 | 203.5 | 1039599 |
| 1776120000 | 206.6 | 6.91 | 3.46 | 198.84 | 207.07 | 198.75 | 989277 |
| 1775860800 | 199.69 | 0.23 | 0.12 | 200.4 | 201.275 | 195.045 | 984167 |
| 1775774400 | 199.46 | -0.76 | -0.38 | 200.01 | 201.55 | 198.405 | 880965 |
| 1775688000 | 200.22 | 4.63 | 2.37 | 202.59 | 205.01 | 198.13 | 1094064 |
| 1775601600 | 195.59 | 2.48 | 1.28 | 192.03 | 197.58 | 190.88 | 1693305 |
| 1775515200 | 193.11 | 6.19 | 3.31 | 189 | 193.26 | 184.71 | 946646 |
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
