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 | 8.86 | 4.44645187193 | 199.26 | 208.12 | 195.845 | 1739438 | 202.40523817 | CS |
| 4 | -8.2 | -3.79068047337 | 216.32 | 232.05 | 195.845 | 1683938 | 210.97628646 | CS |
| 12 | -6.31 | -2.94268525859 | 214.43 | 232.05 | 193.325 | 1568688 | 211.81050957 | CS |
| 26 | 72.59 | 53.5600973954 | 135.53 | 232.05 | 134.89 | 1666891 | 196.30521411 | CS |
| 52 | 82.27 | 65.371473977 | 125.85 | 232.05 | 116.68 | 1458979 | 168.71058053 | CS |
| 156 | 149.36 | 254.186521443 | 58.76 | 232.05 | 56.81 | 1543566 | 125.52378852 | CS |
| 260 | 67.11 | 47.5923693355 | 141.01 | 232.05 | 29.51 | 1566188 | 97.90928273 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 207.06 | 1.77 | 0.86 | 206.1 | 208.975 | 200.41 | 1049939 |
| 1782859200 | 205.29 | -0.85 | -0.41 | 206.86 | 208 | 201.46 | 1168124 |
| 1782772800 | 206.14 | 4.68 | 2.32 | 200.85 | 206.855 | 200.44 | 1441380 |
| 1782513600 | 201.46 | -1.56 | -0.77 | 202.13 | 203.97 | 200 | 3219318 |
| 1782427200 | 203.02 | 6.19 | 3.14 | 199.92 | 207.8 | 199.895 | 1661047 |
| 1782340800 | 196.83 | -2.39 | -1.20 | 199.26 | 201.49 | 195.845 | 1207320 |
| 1782254400 | 199.22 | -1.97 | -0.98 | 200.06 | 202.525 | 198.42 | 1449038 |
| 1782168000 | 201.19 | 1.69 | 0.85 | 199.16 | 204.46 | 197.635 | 1834744 |
| 1781822400 | 199.5 | -2.29 | -1.13 | 204.17 | 206.99 | 199.37 | 2681546 |
| 1781736000 | 201.79 | -12.48 | -5.82 | 214.57 | 214.79 | 200.13 | 2037840 |
| 1781649600 | 214.27 | -6.47 | -2.93 | 221.92 | 224.16 | 213.595 | 1528922 |
| 1781563200 | 220.74 | -7.59 | -3.32 | 230.71 | 231.01 | 217.27 | 1439096 |
| 1781304000 | 228.33 | 0.68 | 0.30 | 230.24 | 232.05 | 225.735 | 1749586 |
| 1781217600 | 227.65 | 11.39 | 5.27 | 219.32 | 228.38 | 217.9212 | 863458 |
| 1781131200 | 216.26 | -11.32 | -4.97 | 212.58 | 221.845 | 208.35 | 2302342 |
| 1781044800 | 227.58 | 2.92 | 1.30 | 227.34 | 232 | 216.5001 | 1383677 |
| 1780958400 | 224.66 | 5.72 | 2.61 | 220.51 | 227.845 | 219.095 | 2036688 |
| 1780699200 | 218.94 | -0.32 | -0.15 | 218.6 | 224.89 | 216.95 | 1034419 |
| 1780612800 | 219.26 | 0.57 | 0.26 | 221.39 | 221.99 | 210.62 | 1988156 |
| 1780526400 | 218.69 | 1.75 | 0.81 | 216.32 | 222 | 213.12 | 968112 |
| 1780440000 | 216.94 | -4.27 | -1.93 | 218.99 | 220.32 | 214.68 | 893097 |
| 1780353600 | 221.21 | 6.96 | 3.25 | 212.2 | 221.62 | 209.83 | 1352935 |
| 1780094400 | 214.25 | 0.22 | 0.10 | 212.63 | 218.54 | 212.63 | 10176918 |
| 1780008000 | 214.03 | 1.09 | 0.51 | 211.09 | 218.32 | 209.15 | 1062197 |
| 1779921600 | 212.94 | 2.19 | 1.04 | 212.43 | 215.75 | 210.7 | 897417 |
| 1779835200 | 210.75 | 7.83 | 3.86 | 204.71 | 212.49 | 203 | 1294275 |
| 1779489600 | 202.92 | -0.65 | -0.32 | 205.05 | 206.69 | 200.27 | 1136369 |
| 1779403200 | 203.57 | -7.16 | -3.40 | 208.52 | 209.57 | 200.04 | 1253724 |
| 1779316800 | 210.73 | 8.43 | 4.17 | 201.55 | 211.64 | 201.55 | 1432540 |
| 1779230400 | 202.3 | 1.84 | 0.92 | 199.47 | 203.34 | 195.515 | 923129 |
| 1779144000 | 200.46 | -3.77 | -1.85 | 203.51 | 204.929 | 199.21 | 1038592 |
| 1778884800 | 204.23 | -1.32 | -0.64 | 203.22 | 204.94 | 197.97 | 1200349 |
| 1778798400 | 205.55 | 7.27 | 3.67 | 199.46 | 210.96 | 195.63 | 1846953 |
| 1778712000 | 198.28 | 2.26 | 1.15 | 197 | 198.76 | 193.79 | 1484399 |
| 1778625600 | 196.02 | -5.58 | -2.77 | 200 | 202.56 | 193.325 | 1869359 |
| 1778539200 | 201.6 | -2.9 | -1.42 | 204.51 | 204.55 | 200.6301 | 862477 |
| 1778280000 | 204.5 | -2.38 | -1.15 | 208.48 | 208.48 | 202.6 | 1274379 |
| 1778193600 | 206.88 | -4.7 | -2.22 | 213.73 | 214.84 | 205.13 | 1306949 |
| 1778107200 | 211.58 | 4.03 | 1.94 | 211.9 | 215.29 | 209.22 | 1321353 |
| 1778020800 | 207.55 | 7.6 | 3.80 | 200.9 | 208.85 | 200.9 | 1182113 |
| 1777934400 | 199.95 | -15.33 | -7.12 | 209.335 | 209.82 | 199.15 | 2220141 |
| 1777675200 | 215.28 | -4.85 | -2.20 | 222.66 | 223.4071 | 211.45 | 2132143 |
| 1777588800 | 220.13 | 3.42 | 1.58 | 215.05 | 221.635 | 213.56 | 1683854 |
| 1777502400 | 216.71 | -5.3 | -2.39 | 222.22 | 227.9 | 214.01 | 1479968 |
| 1777416000 | 222.01 | 2.01 | 0.91 | 221.82 | 223.11 | 219.6001 | 1223639 |
| 1777329600 | 220 | -3.68 | -1.65 | 223.37 | 226.05 | 219.2338 | 1231477 |
| 1777070400 | 223.68 | -1.08 | -0.48 | 224.21 | 226.375 | 220.51 | 747472 |
| 1776984000 | 224.76 | 3.64 | 1.65 | 226.03 | 228.325 | 221.69 | 854728 |
| 1776897600 | 221.12 | -6.49 | -2.85 | 230.87 | 230.87 | 220.23 | 949815 |
| 1776811200 | 227.61 | -0.76 | -0.33 | 228.47 | 230.99 | 223.1501 | 965406 |
| 1776724800 | 228.37 | 3.35 | 1.49 | 224.33 | 229.36 | 222.2729 | 873648 |
| 1776465600 | 225.02 | 2.9 | 1.31 | 225.85 | 231.46 | 224.46 | 1422684 |
| 1776379200 | 222.12 | 11.79 | 5.61 | 212.54 | 222.22 | 211.585 | 2151676 |
| 1776292800 | 210.33 | -2.33 | -1.10 | 211.62 | 214.86 | 208.64 | 821002 |
| 1776206400 | 212.66 | 0.51 | 0.24 | 213.01 | 217.04 | 209.84 | 1165960 |
| 1776120000 | 212.15 | -0.59 | -0.28 | 209.84 | 213.57 | 207.75 | 1897047 |
| 1775860800 | 212.74 | 1.01 | 0.48 | 212.25 | 214.555 | 210.78 | 809613 |
| 1775774400 | 211.73 | 0.03 | 0.01 | 211.05 | 216.92 | 211.05 | 1037083 |
| 1775688000 | 211.7 | 11.39 | 5.69 | 214.43 | 216.89 | 210.615 | 1512223 |
| 1775601600 | 200.31 | -4.81 | -2.34 | 202.81 | 205.92 | 199.95 | 1618546 |
| 1775515200 | 205.12 | 4.6 | 2.29 | 198.77 | 205.3899 | 196.635 | 907995 |
| 1775169600 | 200.52 | 2.09 | 1.05 | 194.77 | 207.5101 | 193.96 | 1014997 |
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
