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 | 45.5 | 13.1521896228 | 345.95 | 392.55 | 340.84 | 1104873 | 358.65907831 | CS |
| 4 | 82.99 | 26.9046229657 | 308.46 | 392.55 | 305.03 | 572976 | 343.77476198 | CS |
| 12 | 104.1 | 36.2275970071 | 287.35 | 392.55 | 285.02 | 396622 | 321.14568709 | CS |
| 26 | 108.93 | 38.5565623673 | 282.52 | 392.55 | 275.125 | 286099 | 315.52658554 | CS |
| 52 | 144.45 | 58.4817813765 | 247 | 392.55 | 242.77 | 233272 | 297.95084817 | CS |
| 156 | 208.92 | 114.457897332 | 182.53 | 392.55 | 167.87 | 177701 | 244.57746778 | CS |
| 260 | 247.82 | 172.540555594 | 143.63 | 392.55 | 116.31 | 166887 | 211.90161556 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 358.93 | -0.33 | -0.09 | 359.26 | 362.175 | 355.74 | 408642 |
| 1782513600 | 359.26 | -15.83 | -4.22 | 374.49 | 375.89 | 357.96 | 3897874 |
| 1782427200 | 375.09 | 20.06 | 5.65 | 359.31 | 375.31 | 355.97 | 369887 |
| 1782340800 | 355.03 | 13.6 | 3.98 | 340.88 | 355.34 | 340.84 | 446986 |
| 1782254400 | 341.43 | -8.57 | -2.45 | 345.95 | 351.25 | 341.06 | 400977 |
| 1782168000 | 350 | 6.11 | 1.78 | 343.43 | 351.57 | 342.15 | 333336 |
| 1781822400 | 343.89 | 7.57 | 2.25 | 339.87 | 346.84 | 339.87 | 474514 |
| 1781736000 | 336.32 | -2.68 | -0.79 | 339.15 | 348.09 | 336.14 | 552445 |
| 1781649600 | 339 | 5.72 | 1.72 | 336.32 | 339.594 | 334.02999 | 368625 |
| 1781563200 | 333.27999 | 0.17 | 0.05 | 337.82 | 338.99 | 332.42 | 310573 |
| 1781304000 | 333.11 | 12.22 | 3.81 | 319.97 | 333.57 | 319.22 | 1011027 |
| 1781217600 | 320.89 | 7.53 | 2.40 | 316.39 | 322.41 | 315 | 334837 |
| 1781131200 | 313.36 | -6.47 | -2.02 | 320.04 | 322.66609 | 311.11 | 361828 |
| 1781044800 | 319.83 | 4.34 | 1.38 | 318.51 | 323.05 | 314.06 | 396983 |
| 1780958400 | 315.49 | 1.28 | 0.41 | 315.27 | 320.18 | 312.14999 | 249956 |
| 1780699200 | 314.20999 | -0.86 | -0.27 | 315.06 | 317.64 | 312.45 | 295287 |
| 1780612800 | 315.07 | 0.42 | 0.13 | 317.27999 | 318.32 | 313.338 | 206552 |
| 1780526400 | 314.64999 | 4.38 | 1.41 | 309.95 | 315.19 | 309 | 248158 |
| 1780440000 | 310.27 | 3.29 | 1.07 | 308.45999 | 312.5 | 305.02999 | 218063 |
| 1780353600 | 306.98 | -2 | -0.65 | 305.57 | 307.85 | 296.64999 | 322820 |
| 1780094400 | 308.98 | -2.11 | -0.68 | 309.07 | 313.33999 | 307.93 | 445549 |
| 1780008000 | 311.08999 | -3.71 | -1.18 | 316.22 | 316.22 | 305.49 | 396530 |
| 1779921600 | 314.8 | 3.08 | 0.99 | 313 | 315.355 | 309.62 | 345547 |
| 1779835200 | 311.72 | 9.28 | 3.07 | 303.77 | 312.31 | 303.77 | 280605 |
| 1779489600 | 302.44 | 1.93 | 0.64 | 302.29 | 304.11 | 294 | 231263 |
| 1779403200 | 300.51 | 1.36 | 0.45 | 297.02999 | 302.735 | 294.64 | 280556 |
| 1779316800 | 299.14999 | 3.07 | 1.04 | 296.95999 | 300.42 | 291.62 | 319618 |
| 1779230400 | 296.08 | -5.86 | -1.94 | 299.87 | 299.87 | 293.895 | 294190 |
| 1779144000 | 301.94 | 5.13 | 1.73 | 297.17 | 303.08999 | 296.385 | 355152 |
| 1778884800 | 296.81 | -4.56 | -1.51 | 300.14 | 300.38 | 294.41 | 329710 |
| 1778798400 | 301.37 | 1.37 | 0.46 | 301.94 | 304.77229 | 298.64 | 330899 |
| 1778712000 | 300 | 0.05 | 0.02 | 299.95 | 302.81 | 296.81 | 465444 |
| 1778625600 | 299.95 | 1.79 | 0.60 | 298.73 | 300.295 | 294.08999 | 430304 |
| 1778539200 | 298.16 | 1.26 | 0.42 | 296.51 | 300.23 | 294.065 | 317643 |
| 1778280000 | 296.89999 | 2.76 | 0.94 | 298.95 | 307.808 | 295.05 | 328295 |
| 1778193600 | 294.14 | 2.15 | 0.74 | 308.99 | 317.99 | 293.86 | 463019 |
| 1778107200 | 291.99 | 0.3 | 0.10 | 295.91 | 299.92 | 291.99 | 378730 |
| 1778020800 | 291.69 | 1.76 | 0.61 | 294.63 | 296.68 | 288.88 | 267416 |
| 1777934400 | 289.93 | -3.67 | -1.25 | 292.08 | 296.7499 | 288.16 | 238543 |
| 1777675200 | 293.6 | -6.56 | -2.19 | 300.93 | 302.83999 | 293.36 | 184856 |
| 1777588800 | 300.16 | 2.88 | 0.97 | 298.05 | 300.92 | 295.415 | 258185 |
| 1777502400 | 297.27999 | -0.92 | -0.31 | 297.01 | 298.7525 | 294.26 | 181219 |
| 1777416000 | 298.2 | -5.66 | -1.86 | 305.45999 | 305.45999 | 297.0664 | 221702 |
| 1777329600 | 303.86 | 2.65 | 0.88 | 301.45 | 306.93 | 300.72 | 205828 |
| 1777070400 | 301.20999 | -2.18 | -0.72 | 302.04 | 306.45 | 296.77999 | 676655 |
| 1776984000 | 303.39 | 2.85 | 0.95 | 302.2 | 306.08999 | 298.47 | 262596 |
| 1776897600 | 300.54 | 3.74 | 1.26 | 299.04 | 301.56 | 295.71499 | 309934 |
| 1776811200 | 296.8 | 2.97 | 1.01 | 293.5 | 299.95 | 292.44 | 263519 |
| 1776724800 | 293.83 | -8.62 | -2.85 | 299.37 | 302.44 | 288.58999 | 413840 |
| 1776465600 | 302.45 | 2.7 | 0.90 | 303.33999 | 312.39999 | 301.97 | 612105 |
| 1776379200 | 299.75 | -3.91 | -1.29 | 302.74 | 307.99 | 299.095 | 250315 |
| 1776292800 | 303.66 | -5.08 | -1.65 | 307.39999 | 308.86 | 299.58999 | 369009 |
| 1776206400 | 308.74 | -0.75 | -0.24 | 309.22 | 311.11 | 306.695 | 191627 |
| 1776120000 | 309.49 | 6.76 | 2.23 | 303.25 | 310.54 | 302.575 | 229157 |
| 1775860800 | 302.73 | -1.46 | -0.48 | 304.45 | 304.45 | 300.95 | 131765 |
| 1775774400 | 304.19 | 3.04 | 1.01 | 299.95 | 304.92 | 297.1 | 176401 |
| 1775688000 | 301.14999 | 11.05 | 3.81 | 296.195 | 303.55 | 294.18 | 181552 |
| 1775601600 | 290.1 | 2.15 | 0.75 | 287.35 | 292.33 | 285.02 | 175437 |
| 1775515200 | 287.95 | -0.97 | -0.34 | 287.70999 | 289.29 | 285.605 | 116328 |
| 1775169600 | 288.92 | -4.09 | -1.40 | 287.83999 | 295.3 | 285.54 | 118036 |
| 1775083200 | 293.01 | 2.72 | 0.94 | 291.38 | 296.97 | 291 | 172540 |
| 1774996800 | 290.29 | 6.5 | 2.29 | 287.25 | 292.83999 | 284.6 | 224046 |
| 1774910400 | 283.79 | -3.22 | -1.12 | 289.95999 | 290.39999 | 282.88 | 171311 |
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
