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 | -9.78 | -5.14736842105 | 190 | 192.68 | 178.5 | 634778 | 185.88522568 | DR |
| 4 | -14.25 | -7.32760837147 | 194.47 | 195.82 | 178.5 | 521940 | 187.2489282 | DR |
| 12 | -39.9 | -18.1264764674 | 220.12 | 222.37 | 178.5 | 406074 | 197.38972821 | DR |
| 26 | -12.78 | -6.62176165803 | 193 | 248.9 | 178.5 | 360203 | 209.95571845 | DR |
| 52 | -8.78 | -4.6455026455 | 189 | 248.9 | 167.18 | 360204 | 199.12749729 | DR |
| 156 | 33.77 | 23.0590645271 | 146.45 | 255.23 | 145.03 | 347762 | 191.81245102 | DR |
| 260 | 2.92 | 1.64692611393 | 177.3 | 255.23 | 130.07 | 307512 | 182.49776048 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780440000 | 180.49 | -2.43 | -1.33 | 179.11 | 181.37 | 178.5 | 923141 |
| 1780353600 | 182.92 | -7.03 | -3.70 | 182.68 | 183.8 | 182.01 | 715354 |
| 1780094400 | 189.95 | -1.89 | -0.99 | 191.38 | 191.79 | 189.76 | 665622 |
| 1780008000 | 191.84 | 1.73 | 0.91 | 190.18 | 192.68 | 190.15 | 417074 |
| 1779921600 | 190.11 | 0.02 | 0.01 | 190 | 190.73 | 189.3501 | 452700 |
| 1779835200 | 190.09 | 1.01 | 0.53 | 189.3 | 190.95 | 189.3 | 480148 |
| 1779489600 | 189.08 | -0.58 | -0.31 | 188.36 | 190.4213 | 188.36 | 397084 |
| 1779403200 | 189.66 | -0.28 | -0.15 | 187.02 | 190.6259 | 186.7 | 410934 |
| 1779316800 | 189.94 | 4.47 | 2.41 | 186.46 | 190 | 186.29 | 282143 |
| 1779230400 | 185.47 | -1.9 | -1.01 | 185.87 | 186.71 | 184.41 | 402978 |
| 1779144000 | 187.37 | -3.31 | -1.74 | 187.9 | 188.6999 | 186.92 | 383124 |
| 1778884800 | 190.68 | 0.18 | 0.09 | 193.81 | 193.89 | 190.66 | 562231 |
| 1778798400 | 190.5 | 3.61 | 1.93 | 189.83 | 191.4099 | 189.7 | 400365 |
| 1778712000 | 186.89 | 5.22 | 2.87 | 184.89 | 187.94 | 184.7 | 590685 |
| 1778625600 | 181.67 | -2.13 | -1.16 | 181.68 | 181.87 | 179.76 | 651293 |
| 1778539200 | 183.8 | -3.73 | -1.99 | 184 | 184.36 | 183.07 | 610436 |
| 1778280000 | 187.53 | -1.47 | -0.78 | 187.98 | 188.5 | 186.2501 | 636957 |
| 1778193600 | 189 | -6.05 | -3.10 | 191.51 | 191.96 | 189 | 593754 |
| 1778107200 | 195.05 | 5.06 | 2.66 | 194.47 | 195.82 | 194.46 | 340840 |
| 1778020800 | 189.99 | 1.69 | 0.90 | 188.93 | 190.5 | 188.76 | 352294 |
| 1777934400 | 188.3 | -0.41 | -0.22 | 189.94 | 190.62 | 188.08 | 348094 |
| 1777675200 | 188.71 | -3.91 | -2.03 | 191.24 | 191.8999 | 188.71 | 442956 |
| 1777588800 | 192.62 | 1.36 | 0.71 | 190.91 | 193.27 | 190.31 | 413782 |
| 1777502400 | 191.26 | -1.72 | -0.89 | 192.91 | 193.03 | 191.2 | 279760 |
| 1777416000 | 192.98 | 0.81 | 0.42 | 193.75 | 194.31 | 192.4 | 276867 |
| 1777329600 | 192.17 | -0.15 | -0.08 | 192.98 | 194 | 192.06 | 493440 |
| 1777070400 | 192.32 | -3.76 | -1.92 | 193 | 194 | 192.2 | 597977 |
| 1776984000 | 196.08 | -4.35 | -2.17 | 197.84 | 197.84 | 194.045 | 641867 |
| 1776897600 | 200.43 | -3.54 | -1.74 | 201.92 | 201.92 | 200.14 | 634499 |
| 1776811200 | 203.97 | -11.28 | -5.24 | 206.71 | 207.49 | 203.68 | 572899 |
| 1776724800 | 215.25 | -1.95 | -0.90 | 215.42 | 215.615 | 214.1 | 868717 |
| 1776465600 | 217.2 | 4.34 | 2.04 | 214.065 | 219.85 | 214.065 | 443859 |
| 1776379200 | 212.86 | -0.32 | -0.15 | 213.44 | 213.5976 | 211.85 | 215180 |
| 1776292800 | 213.18 | 1.63 | 0.77 | 212.78 | 213.61 | 211.99 | 260821 |
| 1776206400 | 211.55 | 0.49 | 0.23 | 210.85 | 212.34 | 210.02 | 187611 |
| 1776120000 | 211.06 | 0.42 | 0.20 | 208.04 | 211.495 | 207.93 | 267724 |
| 1775860800 | 210.64 | -0.5 | -0.24 | 210.5 | 212.2799 | 210.0774 | 193423 |
| 1775774400 | 211.14 | -3.86 | -1.80 | 208.71 | 211.9899 | 208.47 | 420842 |
| 1775688000 | 215 | 11.34 | 5.57 | 214.92 | 216.575 | 214.1 | 353399 |
| 1775601600 | 203.66 | -0.76 | -0.37 | 203.45 | 204.07 | 201.472 | 265556 |
| 1775515200 | 204.42 | -2.59 | -1.25 | 205.5 | 206 | 204 | 306984 |
| 1775169600 | 207.01 | -2.66 | -1.27 | 204.14 | 208.57 | 203.1 | 220560 |
| 1775083200 | 209.67 | 3.58 | 1.74 | 210.66 | 211.08 | 208.83 | 331552 |
| 1774996800 | 206.09 | 3.15 | 1.55 | 201.06 | 206.16 | 201.06 | 343031 |
| 1774910400 | 202.94 | -3.79 | -1.83 | 206 | 206.3586 | 202.64 | 243539 |
| 1774651200 | 206.73 | -3.2 | -1.52 | 210 | 210.16 | 206.31 | 186275 |
| 1774564800 | 209.93 | -1 | -0.47 | 211.04 | 212.98 | 209.56 | 205559 |
| 1774478400 | 210.93 | 1.15 | 0.55 | 211.16 | 212.75 | 210.61 | 219667 |
| 1774392000 | 209.78 | -0.86 | -0.41 | 206.87 | 210.7099 | 206.84 | 294704 |
| 1774305600 | 210.64 | 5.62 | 2.74 | 209.36 | 212.2313 | 208.52 | 232562 |
| 1774046400 | 205.02 | -3.91 | -1.87 | 209.44 | 209.44 | 204.01 | 442659 |
| 1773960000 | 208.93 | -0.18 | -0.09 | 206.39 | 210.045 | 205.65 | 222711 |
| 1773873600 | 209.11 | -3.96 | -1.86 | 211.46 | 212.525 | 208.895 | 423756 |
| 1773787200 | 213.07 | -0.16 | -0.08 | 214.82 | 215.69 | 212.27 | 481379 |
| 1773700800 | 213.23 | 2.39 | 1.13 | 211.44 | 213.615 | 211.44 | 198583 |
| 1773441600 | 210.84 | -5.75 | -2.65 | 213.14 | 214.19 | 210.63 | 324996 |
| 1773355200 | 216.59 | -4.18 | -1.89 | 217.12 | 217.98 | 215.6901 | 267447 |
| 1773268800 | 220.77 | -0.24 | -0.11 | 220.12 | 222.37 | 218.86 | 158855 |
| 1773182400 | 221.01 | 1.48 | 0.67 | 222.42 | 224.98 | 220.81 | 229740 |
| 1773096000 | 219.53 | 0.39 | 0.18 | 216.17 | 220.695 | 213.85 | 312340 |
| 1772840400 | 219.14 | -2.34 | -1.06 | 220.28 | 220.28 | 217.08 | 379941 |
| 1772754000 | 221.48 | -11.33 | -4.87 | 223.81 | 224.05 | 219.51 | 526615 |
| 1772667600 | 232.81 | 0.64 | 0.28 | 231.91 | 233.225 | 230.6 | 300556 |
| 1772581200 | 232.17 | -11.49 | -4.72 | 227.38 | 232.8 | 225.5 | 570261 |
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
