Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.88 | 8.12752274749 | 146.17 | 161.47 | 144.54 | 1049051 | 151.67702875 | CS |
| 4 | 12.88 | 8.8723565475 | 145.17 | 161.47 | 140.08 | 978519 | 146.07191668 | CS |
| 12 | -21.46 | -11.9547657512 | 179.51 | 184.38 | 140.08 | 1035692 | 157.37046477 | CS |
| 26 | -64.35 | -28.934352518 | 222.4 | 243.86 | 140.08 | 884864 | 178.28256803 | CS |
| 52 | -26.38 | -14.3035297945 | 184.43 | 246.325 | 140.08 | 813222 | 187.44287677 | CS |
| 156 | 4.86 | 3.17253084405 | 153.19 | 246.325 | 119.9 | 729320 | 180.77664368 | CS |
| 260 | 7.76 | 5.16335085501 | 150.29 | 246.325 | 82.5 | 720988 | 160.12924971 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 158.05 | -0.28 | -0.18 | 158.51 | 160.875 | 156.82 | 792160 |
| 1783032000 | 158.33 | 7.75 | 5.15 | 152.5 | 161.47 | 151.69 | 1311475 |
| 1782945600 | 150.58 | 1.89 | 1.27 | 149 | 151.63999 | 147.69 | 883171 |
| 1782859200 | 148.69 | 1.67 | 1.14 | 145.54 | 149.61 | 145.15 | 937106 |
| 1782772800 | 147.02 | 1.33 | 0.91 | 146.16999 | 148.02 | 144.54 | 1064451 |
| 1782513600 | 145.69 | 1.23 | 0.85 | 145.38999 | 146.6577 | 144.695 | 918640 |
| 1782427200 | 144.46 | -0.95 | -0.65 | 145.61 | 146.72 | 144.085 | 762162 |
| 1782340800 | 145.41 | -0.44 | -0.30 | 146.38999 | 147 | 144.3475 | 811963 |
| 1782254400 | 145.85 | 3.21 | 2.25 | 143.055 | 147.61 | 143.055 | 823163 |
| 1782168000 | 142.63999 | 1.47 | 1.04 | 141.16999 | 142.9 | 140.83 | 669772 |
| 1781822400 | 141.16999 | -0.09 | -0.06 | 141.5 | 142.41 | 140.26 | 2193313 |
| 1781736000 | 141.26 | -5.64 | -3.84 | 148 | 148 | 141.0101 | 857066 |
| 1781649600 | 146.9 | 0.93 | 0.64 | 146.66 | 148.175 | 145.55 | 668910 |
| 1781563200 | 145.97 | -0.45 | -0.31 | 147.38999 | 147.9999 | 143.5 | 1009609 |
| 1781304000 | 146.41999 | 0.37 | 0.25 | 146.3 | 147.8 | 145.24 | 677613 |
| 1781217600 | 146.05 | 1.23 | 0.85 | 144.82 | 147.5 | 144.51 | 906151 |
| 1781131200 | 144.82 | -1.77 | -1.21 | 146.61 | 146.8375 | 143.205 | 676539 |
| 1781044800 | 146.59 | 3.72 | 2.60 | 143.27 | 146.75 | 141.74 | 1062706 |
| 1780958400 | 142.87 | -2.3 | -1.58 | 145.16999 | 145.43 | 140.08 | 1379527 |
| 1780699200 | 145.16999 | 2.45 | 1.72 | 143.33 | 148.58 | 143.33 | 1330674 |
| 1780612800 | 142.72 | -3.26 | -2.23 | 147.4 | 148.885 | 142 | 1081192 |
| 1780526400 | 145.97999 | 3.43 | 2.41 | 142.3 | 146.94999 | 140.76 | 1405841 |
| 1780440000 | 142.55 | -2.14 | -1.48 | 144.9 | 146.66999 | 142.34 | 1094958 |
| 1780353600 | 144.69 | -1.42 | -0.97 | 146.82 | 146.82 | 142.69 | 1440221 |
| 1780094400 | 146.11 | -4.01 | -2.67 | 150.78 | 152.07 | 145.60499 | 4848087 |
| 1780008000 | 150.12 | -4.17 | -2.70 | 153.87 | 153.88 | 149.15 | 1199772 |
| 1779921600 | 154.29 | -2.34 | -1.49 | 156.15 | 159.52 | 154.24 | 856904 |
| 1779835200 | 156.63 | -1.17 | -0.74 | 158.51 | 158.97 | 154.47 | 1063550 |
| 1779489600 | 157.8 | -4.65 | -2.86 | 162.51 | 163.43 | 157.41999 | 1236162 |
| 1779403200 | 162.44999 | -1.87 | -1.14 | 160.75 | 163.625 | 157.01 | 968638 |
| 1779316800 | 164.32 | -2.13 | -1.28 | 165.28 | 167.27 | 162.93 | 651738 |
| 1779230400 | 166.44999 | -2.82 | -1.67 | 169.05 | 169.55 | 161.32 | 809901 |
| 1779144000 | 169.27 | 0.63 | 0.37 | 168.47 | 172.1724 | 168.315 | 625097 |
| 1778884800 | 168.64 | -2.03 | -1.19 | 171.7 | 172.7499 | 167.47 | 1097769 |
| 1778798400 | 170.67 | -0.34 | -0.20 | 171.97 | 172.79 | 168.6201 | 813788 |
| 1778712000 | 171.01 | 1.38 | 0.81 | 172.08 | 173.08 | 166.915 | 934189 |
| 1778625600 | 169.63 | 1.4 | 0.83 | 168.23 | 172.365 | 166.05 | 881089 |
| 1778539200 | 168.23 | -1.73 | -1.02 | 169.88 | 171.07 | 167.21 | 959707 |
| 1778280000 | 169.96 | -0.6 | -0.35 | 173.85 | 174.9999 | 168.805 | 1109953 |
| 1778193600 | 170.56 | 2.07 | 1.23 | 168.35 | 172.87 | 168.22 | 1255074 |
| 1778107200 | 168.49 | 3.09 | 1.87 | 167 | 171.72 | 164.21 | 1108774 |
| 1778020800 | 165.4 | -0.67 | -0.40 | 166.07 | 168.445 | 165 | 1099257 |
| 1777934400 | 166.07 | -0.93 | -0.56 | 166.94999 | 167.835 | 163.09 | 1184667 |
| 1777675200 | 167 | -1.27 | -0.75 | 168.25 | 170.4599 | 166.11 | 1070860 |
| 1777588800 | 168.27 | 0.3 | 0.18 | 169.47 | 171.49 | 165.71 | 1142407 |
| 1777502400 | 167.97 | 5.43 | 3.34 | 163.12 | 169.97 | 159.0001 | 1575891 |
| 1777416000 | 162.54 | -16.97 | -9.45 | 184.01 | 184.38 | 161.49 | 1619899 |
| 1777329600 | 179.51 | 5.16 | 2.96 | 176.32 | 180.27 | 175.6 | 1244602 |
| 1777070400 | 174.35 | -6.83 | -3.77 | 177.955 | 177.955 | 170.3 | 753737 |
| 1776984000 | 181.18 | 0.46 | 0.25 | 181.49 | 183.0999 | 180.0701 | 518958 |
| 1776897600 | 180.72 | 2.17 | 1.22 | 179.56 | 181.77 | 177.05 | 451068 |
| 1776811200 | 178.55 | -1.17 | -0.65 | 181.05 | 181.575 | 177.71 | 535612 |
| 1776724800 | 179.72 | -2.69 | -1.47 | 181.98 | 183.2899 | 179.34 | 686482 |
| 1776465600 | 182.41 | 3.68 | 2.06 | 178.4 | 183.49 | 178.23 | 535695 |
| 1776379200 | 178.73 | -1.42 | -0.79 | 179.46 | 182.955 | 178.54 | 497949 |
| 1776292800 | 180.15 | -1.8 | -0.99 | 181.7 | 182.185 | 178.7 | 499931 |
| 1776206400 | 181.95 | -1.25 | -0.68 | 182.28 | 184.01 | 180.65 | 499558 |
| 1776120000 | 183.2 | 2.42 | 1.34 | 179.51 | 183.22 | 177.42 | 731480 |
| 1775860800 | 180.78 | -7.1 | -3.78 | 189.09 | 189.09 | 180.77 | 464611 |
| 1775774400 | 187.88 | 1.12 | 0.60 | 185.32 | 189.4476 | 185.32 | 331958 |
| 1775688000 | 186.76 | 6.15 | 3.41 | 182.1 | 187.625 | 182.1 | 561631 |
| 1775601600 | 180.61 | -0.72 | -0.40 | 181.47 | 183.39 | 180 | 514851 |
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
