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 | 5.55 | 2.60014054814 | 213.45 | 219 | 202.9 | 4726111 | 208.40071321 | CS |
| 4 | 1.42 | 0.65263351411 | 217.58 | 219.75 | 194.6736 | 4013006 | 206.91227204 | CS |
| 12 | 22.89 | 11.6720208047 | 196.11 | 221.675 | 194.275 | 3314359 | 209.7854155 | CS |
| 26 | 32.83 | 17.6344201536 | 186.17 | 221.675 | 181.47 | 3199110 | 203.44364214 | CS |
| 52 | 66.18 | 43.3058500196 | 152.82 | 221.675 | 148.9719 | 3185905 | 189.24517713 | CS |
| 156 | 141.08 | 181.057494867 | 77.92 | 221.675 | 75.86 | 2892249 | 141.02882599 | CS |
| 260 | 136.79 | 166.390950006 | 82.21 | 221.675 | 56.5 | 2679871 | 118.90961423 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782254400 | 217.67 | 6.22 | 2.94 | 213.06 | 219.0025 | 211.66 | 3592900 |
| 1782168000 | 211.45 | 4.8 | 2.32 | 207.795 | 212.485 | 206.21 | 3637675 |
| 1781822400 | 206.65 | 0.1 | 0.05 | 208.52 | 208.52 | 202.9 | 8057753 |
| 1781736000 | 206.55 | -6.95 | -3.26 | 213.19 | 214.17 | 206.31 | 4855587 |
| 1781649600 | 213.5 | 0.68 | 0.32 | 213.45 | 215.73 | 212.0601 | 2353427 |
| 1781563200 | 212.82 | -1.41 | -0.66 | 212.65 | 215.62 | 211.65 | 4463663 |
| 1781304000 | 214.23 | 3.56 | 1.69 | 212.22 | 214.92 | 211.945 | 2264796 |
| 1781217600 | 210.67 | -0.69 | -0.33 | 212.59 | 214.33 | 210.53 | 3835023 |
| 1781131200 | 211.36 | 4.59 | 2.22 | 207.9 | 212.84 | 207.9 | 3083210 |
| 1781044800 | 206.77 | 6.77 | 3.39 | 201.81 | 207.9 | 199.02 | 3161085 |
| 1780958400 | 200 | -6.93 | -3.35 | 207.12 | 208.235 | 198.97 | 2906216 |
| 1780699200 | 206.93 | 6.08 | 3.03 | 200.39 | 210.41 | 200 | 3174644 |
| 1780612800 | 200.85 | 1.26 | 0.63 | 202.31 | 204.01 | 198.25 | 2779507 |
| 1780526400 | 199.59 | 4.24 | 2.17 | 195.32 | 200.92 | 195.29 | 5469360 |
| 1780440000 | 195.35 | -2.01 | -1.02 | 197.25 | 198.455 | 194.6736 | 3348080 |
| 1780353600 | 197.36 | -7.97 | -3.88 | 205.87 | 207.4 | 197.33 | 3484135 |
| 1780094400 | 205.33 | -4.96 | -2.36 | 209.99 | 210.87 | 205.33 | 10332664 |
| 1780008000 | 210.29 | -3.89 | -1.82 | 213.94 | 215.51 | 209.29 | 3084075 |
| 1779921600 | 214.18 | -3.95 | -1.81 | 216.99 | 217.805 | 214.11 | 2712866 |
| 1779835200 | 218.13 | 1.96 | 0.91 | 217.58 | 219.75 | 215.73 | 3243346 |
| 1779489600 | 216.17 | 0.16 | 0.07 | 217.205 | 218.4 | 215.24 | 2292546 |
| 1779403200 | 216.01 | -2.6 | -1.19 | 217.52 | 217.99 | 214.64 | 4191699 |
| 1779316800 | 218.61 | 0.61 | 0.28 | 218.29 | 220.5 | 214.34 | 5114986 |
| 1779230400 | 218 | 5.39 | 2.54 | 212.025 | 218 | 212.025 | 7047220 |
| 1779144000 | 212.61 | -1.13 | -0.53 | 213.28 | 215.4 | 211.78 | 1992944 |
| 1778884800 | 213.74 | -4.01 | -1.84 | 218.115 | 218.115 | 213.21 | 4531665 |
| 1778798400 | 217.75 | -2.39 | -1.09 | 221.41 | 221.41 | 216.89 | 2901865 |
| 1778712000 | 220.14 | 2.64 | 1.21 | 215.87 | 221.675 | 215.55 | 3465923 |
| 1778625600 | 217.5 | 2.66 | 1.24 | 213.86 | 218.135 | 213.52 | 2932480 |
| 1778539200 | 214.84 | 0.21 | 0.10 | 215 | 217.565 | 213.175 | 2632153 |
| 1778280000 | 214.63 | 1.68 | 0.79 | 213.25 | 217.67 | 213.25 | 2735068 |
| 1778193600 | 212.95 | -3.52 | -1.63 | 215.305 | 215.96 | 208.67 | 2733574 |
| 1778107200 | 216.47 | 2.17 | 1.01 | 214.21 | 216.78 | 213.02 | 2329211 |
| 1778020800 | 214.3 | -2.84 | -1.31 | 217.98 | 217.98 | 212 | 2666957 |
| 1777934400 | 217.14 | 0.23 | 0.11 | 215.61 | 218.54 | 215.44 | 3875798 |
| 1777675200 | 216.91 | -0.43 | -0.20 | 217.36 | 218.81 | 216 | 2450537 |
| 1777588800 | 217.34 | 5.25 | 2.48 | 211.46 | 218.58 | 210.625 | 4138448 |
| 1777502400 | 212.09 | -2.14 | -1.00 | 214.52 | 219.5857 | 211.41 | 3651666 |
| 1777416000 | 214.23 | 4.23 | 2.01 | 208.95 | 214.83 | 208.95 | 2975649 |
| 1777329600 | 210 | 1.25 | 0.60 | 206.4 | 210.9 | 205.024 | 2112375 |
| 1777070400 | 208.75 | 0.51 | 0.24 | 208.13 | 211.59 | 207.73 | 2272620 |
| 1776984000 | 208.24 | 8.54 | 4.28 | 200.85 | 208.55 | 200.03 | 2333141 |
| 1776897600 | 199.7 | -6.69 | -3.24 | 206.39 | 207 | 198.88 | 3523610 |
| 1776811200 | 206.39 | -3.06 | -1.46 | 209.24 | 209.39 | 201.37 | 3663266 |
| 1776724800 | 209.45 | -1.07 | -0.51 | 210.59 | 211.025 | 208.125 | 2120329 |
| 1776465600 | 210.52 | -3.99 | -1.86 | 213.97 | 214.99 | 210.01 | 3276915 |
| 1776379200 | 214.51 | 3.18 | 1.50 | 211.47 | 214.84 | 211.26 | 1906922 |
| 1776292800 | 211.33 | 0.34 | 0.16 | 210.32 | 211.465 | 208.45 | 2277143 |
| 1776206400 | 210.99 | 4.02 | 1.94 | 206.04 | 211.04 | 204.79 | 1927154 |
| 1776120000 | 206.97 | -0.62 | -0.30 | 207.65 | 208.88 | 205.295 | 2546707 |
| 1775860800 | 207.59 | 1.25 | 0.61 | 206.13 | 207.825 | 205.895 | 2417750 |
| 1775774400 | 206.34 | 1.64 | 0.80 | 204.465 | 210.82 | 203.67 | 2771068 |
| 1775688000 | 204.7 | 3.12 | 1.55 | 202.18 | 205.3601 | 202.15 | 3537098 |
| 1775601600 | 201.58 | 0.67 | 0.33 | 199.16 | 202.38 | 199.16 | 1930095 |
| 1775515200 | 200.91 | -1.42 | -0.70 | 201.61 | 203.09 | 200.74 | 1529024 |
| 1775169600 | 202.33 | 3.47 | 1.74 | 198.835 | 202.33 | 198.835 | 1331455 |
| 1775083200 | 198.86 | 1.15 | 0.58 | 197.75 | 200.34 | 196.9305 | 3150911 |
| 1774996800 | 197.71 | 2.41 | 1.23 | 196.11 | 199.2 | 194.275 | 3381707 |
| 1774910400 | 195.3 | -0.47 | -0.24 | 197.93 | 198.67 | 194.89 | 2529493 |
| 1774651200 | 195.77 | 0.24 | 0.12 | 195.06 | 197.98 | 194.29 | 2193155 |
| 1774564800 | 195.53 | -1.2 | -0.61 | 195.01 | 197.61 | 194.645 | 1970911 |
| 1774478400 | 196.73 | 0.12 | 0.06 | 196.5 | 198.53 | 195.63 | 3035590 |
| 1774392000 | 196.61 | 1.61 | 0.83 | 193.51 | 198.25 | 192.66 | 2599316 |
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
