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 | -0.58 | -0.120818231054 | 480.06 | 495.76 | 462.03 | 1747398 | 487.51128744 | CS |
| 4 | -7.52 | -1.54414784394 | 487 | 495.76 | 438.7 | 1850864 | 469.49029674 | CS |
| 12 | -54.53 | -10.2114192618 | 534.01 | 541.99 | 411.24 | 2234874 | 471.30034345 | CS |
| 26 | -59.98 | -11.1185259333 | 539.46 | 570.6388 | 405 | 2500642 | 480.5697302 | CS |
| 52 | -241.32 | -33.4794672586 | 720.8 | 748.3 | 405 | 2160265 | 552.78498403 | CS |
| 156 | 323.48 | 207.358974359 | 156 | 785 | 129.23 | 2099240 | 434.29223624 | CS |
| 260 | 216.46 | 82.2979241122 | 263.02 | 785 | 69.285 | 1991608 | 327.56049013 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 479.77 | -6.11 | -1.26 | 486.01 | 493.39 | 476.71 | 936553 |
| 1783636800 | 485.88 | 0.66 | 0.14 | 468.01 | 486.28 | 462.03 | 1777923 |
| 1783550400 | 485.22 | -8.73 | -1.77 | 487.41 | 491.015 | 482.15 | 1689469 |
| 1783464000 | 493.95 | 10.94 | 2.26 | 492.52 | 495.76 | 486.05 | 2068172 |
| 1783377600 | 483.01 | -2.96 | -0.61 | 480.06 | 486 | 474.48 | 1454029 |
| 1783032000 | 485.97 | 13.49 | 2.86 | 472 | 489.94 | 467.54 | 1726948 |
| 1782945600 | 472.48 | 13.35 | 2.91 | 468.34 | 480.92 | 462.99 | 1643766 |
| 1782859200 | 459.13 | -3.16 | -0.68 | 455 | 466.5 | 452.21 | 1635823 |
| 1782772800 | 462.29 | 2.27 | 0.49 | 465.79 | 475.64 | 460.54 | 1457694 |
| 1782513600 | 460.02 | 18.81 | 4.26 | 440.41 | 467.08 | 438.7 | 2311438 |
| 1782427200 | 441.21 | -13.8 | -3.03 | 451.77 | 454 | 440.41 | 1454137 |
| 1782340800 | 455.01 | -0.49 | -0.11 | 455 | 463.57 | 449.04 | 2122735 |
| 1782254400 | 455.5 | -3.84 | -0.84 | 463.98 | 469.65 | 454.58 | 1848769 |
| 1782168000 | 459.34 | -8.74 | -1.87 | 465.01 | 467.74 | 447.1101 | 2281553 |
| 1781822400 | 468.08 | 12.48 | 2.74 | 451.66 | 472.72 | 450.58 | 2462184 |
| 1781736000 | 455.6 | -14.21 | -3.02 | 466.9 | 467.5 | 452.64 | 2081556 |
| 1781649600 | 469.81 | -10.04 | -2.09 | 477.7 | 481.015 | 462.19 | 1574985 |
| 1781563200 | 479.85 | -2.15 | -0.45 | 477 | 490.27 | 475 | 1778545 |
| 1781304000 | 482 | -4 | -0.82 | 487 | 489.1 | 470.915 | 1945828 |
| 1781217600 | 486 | -17.1 | -3.40 | 500.45 | 500.45 | 483.5 | 1862645 |
| 1781131200 | 503.1 | 6.88 | 1.39 | 490.86 | 513 | 487.2 | 2534804 |
| 1781044800 | 496.22 | -6.91 | -1.37 | 495.86 | 506.55 | 488.55 | 1636723 |
| 1780958400 | 503.13 | 6.18 | 1.24 | 495 | 515.2 | 493.75 | 1868646 |
| 1780699200 | 496.95 | 3.37 | 0.68 | 500.01 | 501.15 | 485.01 | 1785794 |
| 1780612800 | 493.58 | 6.04 | 1.24 | 493.9 | 507.26 | 489.41 | 1322125 |
| 1780526400 | 487.54 | -13.96 | -2.78 | 501.5 | 503.4366 | 481.09 | 2013619 |
| 1780440000 | 501.5 | -6.26 | -1.23 | 502.28 | 506.71 | 491 | 1450654 |
| 1780353600 | 507.76 | 10.08 | 2.03 | 509.06 | 513.4 | 494.8 | 1648162 |
| 1780094400 | 497.68 | -19.03 | -3.68 | 515 | 519.66999 | 495.4 | 3401927 |
| 1780008000 | 516.71 | 3.88 | 0.76 | 512 | 527.74 | 512 | 1886637 |
| 1779921600 | 512.83 | -16.88 | -3.19 | 528.32 | 530.13 | 512.16999 | 1866911 |
| 1779835200 | 529.71 | 9.85 | 1.89 | 519.99 | 534 | 519.58 | 2632732 |
| 1779489600 | 519.86 | 29.93 | 6.11 | 505.3 | 534 | 505.3 | 5291653 |
| 1779403200 | 489.93 | 56.61 | 13.06 | 430.99 | 510.66 | 422.605 | 7306025 |
| 1779316800 | 433.32 | -8.27 | -1.87 | 440 | 440 | 430.48 | 1662483 |
| 1779230400 | 441.59 | -3.42 | -0.77 | 443.01 | 449.64 | 435.04 | 1892362 |
| 1779144000 | 445.01 | 8.07 | 1.85 | 434 | 454.281 | 431.99 | 1895319 |
| 1778884800 | 436.94 | 4.4 | 1.02 | 439.03 | 446.71 | 432.32 | 2065788 |
| 1778798400 | 432.54 | 1.64 | 0.38 | 432 | 440.87 | 425.02 | 1261535 |
| 1778712000 | 430.9 | -1.85 | -0.43 | 432.89 | 437.645 | 423.68 | 2005110 |
| 1778625600 | 432.75 | 13.25 | 3.16 | 422.55 | 441 | 420.647 | 1649362 |
| 1778539200 | 419.5 | 1.67 | 0.40 | 415.01 | 428 | 412.99 | 1967855 |
| 1778280000 | 417.83 | -9.6 | -2.25 | 427.7 | 427.7 | 416.26 | 1806702 |
| 1778193600 | 427.43 | 2.18 | 0.51 | 429.99 | 437.62 | 426.32 | 2466660 |
| 1778107200 | 425.25 | 5.72 | 1.36 | 421 | 426.71 | 411.24 | 3326122 |
| 1778020800 | 419.53 | -18.73 | -4.27 | 439.62 | 439.62 | 413.89 | 3828482 |
| 1777934400 | 438.26 | -3.25 | -0.74 | 437.75 | 444.178 | 433.58 | 1604665 |
| 1777675200 | 441.51 | -5.04 | -1.13 | 450.785 | 453.4799 | 436.58 | 1439017 |
| 1777588800 | 446.55 | 2.98 | 0.67 | 440 | 448.59 | 433 | 2168195 |
| 1777502400 | 443.57 | 9.37 | 2.16 | 436.01 | 451 | 430.84 | 3585897 |
| 1777416000 | 434.2 | -61.62 | -12.43 | 443.16 | 448.8 | 420.53 | 9435177 |
| 1777329600 | 495.82 | -22.18 | -4.28 | 508.84 | 518.04999 | 488.8078 | 2781596 |
| 1777070400 | 518 | 2.06 | 0.40 | 513 | 521 | 506.55 | 1567185 |
| 1776984000 | 515.94 | -6.94 | -1.33 | 522 | 523 | 502.7725 | 1630434 |
| 1776897600 | 522.88 | 0.44 | 0.08 | 526 | 527 | 508 | 1499564 |
| 1776811200 | 522.44 | -14.32 | -2.67 | 540 | 541.99 | 521.91 | 1639461 |
| 1776724800 | 536.76 | 0.15 | 0.03 | 535.1 | 539.95 | 528.66 | 982384 |
| 1776465600 | 536.61 | 5.16 | 0.97 | 534.01 | 539.405 | 522.5701 | 1401841 |
| 1776379200 | 531.45 | 0.28 | 0.05 | 536.39 | 543.69 | 529.15 | 1598116 |
| 1776292800 | 531.16999 | 19.81 | 3.87 | 516.9 | 537.79999 | 514 | 2071107 |
| 1776206400 | 511.36 | 7.26 | 1.44 | 508.88 | 517.7699 | 505.5601 | 1086944 |
| 1776120000 | 504.1 | 28.11 | 5.91 | 478.36 | 504.45 | 476.02 | 1843260 |
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
