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 | -7.23 | -3.18502202643 | 227 | 228.01 | 215.12 | 922273 | 221.04982684 | CS |
| 4 | -2.36 | -1.06244091298 | 222.13 | 244.65 | 215.12 | 1346735 | 228.16011255 | CS |
| 12 | 25.37 | 13.0504115226 | 194.4 | 244.65 | 165.51 | 1215522 | 203.66175237 | CS |
| 26 | 22.67 | 11.5017757484 | 197.1 | 244.65 | 165.51 | 1184731 | 199.41445778 | CS |
| 52 | 45.63 | 26.2030550132 | 174.14 | 244.65 | 161.76 | 1204924 | 194.55666868 | CS |
| 156 | 99.03 | 82.0192148418 | 120.74 | 348.51 | 120.74 | 1364579 | 184.23850081 | CS |
| 260 | 56.21 | 34.3665932991 | 163.56 | 348.51 | 101.58 | 1283700 | 168.53527838 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 219.77 | 1.45 | 0.66 | 218.95 | 224.05 | 218.95 | 855430 |
| 1783550400 | 218.32 | -4.17 | -1.87 | 218.43 | 219.02 | 215.12 | 1033468 |
| 1783464000 | 222.49 | -1.34 | -0.60 | 225.65 | 225.65 | 219.955 | 812578 |
| 1783377600 | 223.83 | -3.7 | -1.63 | 227 | 228.01 | 222.25 | 987614 |
| 1783032000 | 227.53 | -0.62 | -0.27 | 228 | 229.57 | 223.35 | 1070215 |
| 1782945600 | 228.15 | -4.95 | -2.12 | 235.47 | 235.47 | 227.98 | 1543967 |
| 1782859200 | 233.1 | -7.07 | -2.94 | 241.81 | 241.81 | 232.74 | 1220028 |
| 1782772800 | 240.17 | 0.98 | 0.41 | 237.22 | 240.82 | 234.98 | 933421 |
| 1782513600 | 239.19 | -0.87 | -0.36 | 239.1 | 240.41 | 236.05 | 1733894 |
| 1782427200 | 240.06 | 4.4 | 1.87 | 238.94 | 244.65 | 238.17 | 1464034 |
| 1782340800 | 235.66 | 9.52 | 4.21 | 227.89 | 239.95 | 227.89 | 1405165 |
| 1782254400 | 226.14 | 0.08 | 0.04 | 222.6 | 227.35 | 222.6 | 1280164 |
| 1782168000 | 226.06 | -0.86 | -0.38 | 223.71 | 228.85 | 223.41 | 1226883 |
| 1781822400 | 226.92 | 5.77 | 2.61 | 224.14 | 230.65 | 223.99 | 2520593 |
| 1781736000 | 221.15 | -6.03 | -2.65 | 228.01 | 234.415 | 220.69 | 2021110 |
| 1781649600 | 227.18 | 3.89 | 1.74 | 224.99 | 230.9499 | 223.75 | 1236846 |
| 1781563200 | 223.29 | -0.25 | -0.11 | 228.79 | 230.5 | 222.75 | 1406036 |
| 1781304000 | 223.54 | 4.8 | 2.19 | 222.13 | 224.33 | 218.7 | 1490083 |
| 1781217600 | 218.74 | 11.8 | 5.70 | 208.58 | 219.38 | 207.33 | 1073432 |
| 1781131200 | 206.94 | -6.23 | -2.92 | 213.44 | 213.85 | 206.94 | 1061818 |
| 1781044800 | 213.17 | 10.68 | 5.27 | 204.82 | 215.72 | 202.22 | 1341209 |
| 1780958400 | 202.49 | -2.49 | -1.21 | 203.07 | 208.3 | 201.64 | 949231 |
| 1780699200 | 204.98 | -3.11 | -1.49 | 205.99 | 207.77 | 204.71 | 824779 |
| 1780612800 | 208.09 | 0.98 | 0.47 | 209.8 | 210.485 | 207.26 | 888406 |
| 1780526400 | 207.11 | 3.27 | 1.60 | 202.76 | 207.63 | 200.4 | 732981 |
| 1780440000 | 203.84 | 1.7 | 0.84 | 203.05 | 205.75 | 200.71 | 865625 |
| 1780353600 | 202.14 | -1.43 | -0.70 | 203 | 203 | 197.82 | 809166 |
| 1780094400 | 203.57 | -2.03 | -0.99 | 205.77 | 208.36 | 203.46 | 1713636 |
| 1780008000 | 205.6 | 2.42 | 1.19 | 200.72 | 207.45 | 199.205 | 1204834 |
| 1779921600 | 203.18 | 4.8 | 2.42 | 200 | 206.9278 | 199.97 | 1169773 |
| 1779835200 | 198.38 | 5.88 | 3.05 | 194.98 | 199.55 | 194.91 | 966397 |
| 1779489600 | 192.5 | 0.56 | 0.29 | 192.7 | 193.95 | 191.2 | 1001191 |
| 1779403200 | 191.94 | 11.69 | 6.49 | 182.25 | 193.98 | 177.445 | 2603263 |
| 1779316800 | 180.25 | 8.49 | 4.94 | 171.96 | 180.68 | 168.3 | 2337759 |
| 1779230400 | 171.76 | 2.6 | 1.54 | 169.02 | 172 | 165.51 | 2023747 |
| 1779144000 | 169.16 | 0.52 | 0.31 | 168.11 | 172.33 | 166.22999 | 1373174 |
| 1778884800 | 168.64 | -5.01 | -2.89 | 172.93 | 173.7 | 168.18 | 1211088 |
| 1778798400 | 173.65 | 1.59 | 0.92 | 172.58 | 174.9 | 171.19 | 1053407 |
| 1778712000 | 172.06 | -3.33 | -1.90 | 174.8 | 176.75 | 169.36 | 1061467 |
| 1778625600 | 175.39 | -0.71 | -0.40 | 174.38 | 177.545 | 172.301 | 953729 |
| 1778539200 | 176.1 | -6 | -3.29 | 182.56 | 182.56 | 175.92 | 1034690 |
| 1778280000 | 182.1 | -1.32 | -0.72 | 185.36 | 185.82 | 180.71 | 901125 |
| 1778193600 | 183.42 | -3.05 | -1.64 | 188.14 | 188.14 | 181.42 | 819853 |
| 1778107200 | 186.47 | 6.2 | 3.44 | 181.31 | 188.64 | 181.31 | 1375457 |
| 1778020800 | 180.27 | 4.58 | 2.61 | 177.14 | 181.31 | 175.45 | 1218010 |
| 1777934400 | 175.69 | -4.3 | -2.39 | 180.06 | 180.06 | 174.6075 | 1404428 |
| 1777675200 | 179.99 | -1.22 | -0.67 | 181.78 | 182.7 | 179.735 | 922567 |
| 1777588800 | 181.21 | 0.03 | 0.02 | 181.48 | 183.34 | 180.74 | 1041807 |
| 1777502400 | 181.18 | -6.22 | -3.32 | 187.99 | 187.99 | 180.5 | 910648 |
| 1777416000 | 187.4 | -4.65 | -2.42 | 192.76 | 194.21 | 186.48 | 818546 |
| 1777329600 | 192.05 | 1.5 | 0.79 | 190.75 | 193.4199 | 188.7223 | 971311 |
| 1777070400 | 190.55 | -1.84 | -0.96 | 195.525 | 195.525 | 188.79 | 830364 |
| 1776984000 | 192.39 | -4.9 | -2.48 | 198.89 | 198.89 | 190.47 | 884037 |
| 1776897600 | 197.29 | -4.99 | -2.47 | 203.59 | 204.015 | 195.27 | 1196726 |
| 1776811200 | 202.28 | 0.26 | 0.13 | 204.56 | 208.735 | 201.66 | 1143294 |
| 1776724800 | 202.02 | 3.33 | 1.68 | 197.65 | 202.38 | 195.81 | 832960 |
| 1776465600 | 198.69 | 7.19 | 3.75 | 194.4 | 204.87 | 193.5 | 1516732 |
| 1776379200 | 191.5 | -1.37 | -0.71 | 192.7 | 195.7 | 190.82 | 902866 |
| 1776292800 | 192.87 | -0.97 | -0.50 | 192.75 | 194.06 | 189.125 | 1119181 |
| 1776206400 | 193.84 | 0.32 | 0.17 | 194.06 | 196.2 | 193.42 | 892872 |
| 1776120000 | 193.52 | 4.39 | 2.32 | 191.75 | 195.67 | 191.01 | 1274982 |
| 1775860800 | 189.13 | -2.18 | -1.14 | 194 | 194 | 188.43 | 793794 |
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
