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 | 8.11 | 2.79000963259 | 290.68 | 299.03 | 289.25 | 366690 | 293.3931531 | CS |
| 4 | 25.53 | 9.34275049403 | 273.26 | 299.03 | 272.56 | 472916 | 283.11135318 | CS |
| 12 | 46.26 | 18.31861561 | 252.53 | 299.03 | 245.36 | 436964 | 269.89164169 | CS |
| 26 | 14.19 | 4.98594518623 | 284.6 | 299.03 | 242.87 | 474436 | 263.288349 | CS |
| 52 | -10.42 | -3.36987807639 | 309.21 | 314.5 | 242.87 | 437052 | 269.55799147 | CS |
| 156 | 94.28 | 46.1004351865 | 204.51 | 317.35 | 188.22 | 337715 | 253.25111892 | CS |
| 260 | 129.63 | 76.6315913928 | 169.16 | 317.35 | 158 | 336626 | 226.39333142 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783114800 | 298.79 | 1.77 | 0.60 | 298.32 | 299.02999 | 296.66 | 101994 |
| 1783028400 | 297.02 | 4.31 | 1.47 | 295.35 | 298.24 | 290.51 | 321970 |
| 1782855600 | 292.70999 | 0.21 | 0.07 | 292.29 | 294.87 | 291.69 | 364505 |
| 1782769200 | 292.5 | 0.5 | 0.17 | 292.45999 | 293.92 | 290.89999 | 336661 |
| 1782510000 | 292 | 3.24 | 1.12 | 290.68 | 294 | 289.25 | 443622 |
| 1782423600 | 288.76 | -6.12 | -2.08 | 293.27999 | 295.14 | 288.70999 | 790908 |
| 1782337200 | 294.88 | 9.88 | 3.47 | 284.8 | 295.64999 | 284.31 | 747392 |
| 1782250800 | 285 | 7.9 | 2.85 | 276.99 | 285.14 | 276.99 | 539856 |
| 1782164400 | 277.1 | -0.86 | -0.31 | 277.33 | 280.92 | 275.25 | 443430 |
| 1781905200 | 277.95999 | -0.26 | -0.09 | 277.89 | 280.05 | 277.57 | 818877 |
| 1781818800 | 278.22 | 2.57 | 0.93 | 276.20999 | 278.88 | 276.05 | 402577 |
| 1781732400 | 275.64999 | -1.99 | -0.72 | 276.64999 | 279.77999 | 274.2 | 379561 |
| 1781646000 | 277.64 | 4.49 | 1.64 | 273.14999 | 279.44 | 273.14999 | 421808 |
| 1781559600 | 273.14999 | -4.73 | -1.70 | 277.5 | 279.26 | 272.56 | 582327 |
| 1781300400 | 277.88 | -7.05 | -2.47 | 285.75 | 285.75 | 277.85 | 414244 |
| 1781214000 | 284.93 | 2.68 | 0.95 | 282.89 | 286.04 | 282.49 | 382098 |
| 1781127600 | 282.25 | 4.48 | 1.61 | 278.06 | 283.05 | 277.69 | 279818 |
| 1781041200 | 277.77 | 1.16 | 0.42 | 275.76 | 279.51 | 275.5 | 695825 |
| 1780954800 | 276.61 | 0.69 | 0.25 | 274.16 | 277.95999 | 274.16 | 460586 |
| 1780695600 | 275.92 | 4.39 | 1.62 | 273.26 | 277.69 | 273.26 | 159338 |
| 1780609200 | 271.52999 | 1.37 | 0.51 | 272.38 | 275.77 | 271.44 | 253937 |
| 1780522800 | 270.16 | -0.44 | -0.16 | 270 | 276.87 | 269.69 | 271690 |
| 1780436400 | 270.6 | 5.02 | 1.89 | 265.08999 | 270.63 | 263.13 | 373032 |
| 1780350000 | 265.58 | -5.29 | -1.95 | 270.7 | 274.3 | 264.91 | 382296 |
| 1780090800 | 270.87 | -1.2 | -0.44 | 271.7 | 274.92 | 270.39 | 927490 |
| 1780004400 | 272.07 | 1.04 | 0.38 | 269.77999 | 273.77999 | 269.77999 | 471088 |
| 1779918000 | 271.02999 | 0.22 | 0.08 | 270.45999 | 273.1 | 270.05 | 372222 |
| 1779831600 | 270.81 | -2.45 | -0.90 | 271.93 | 275.72 | 270.81 | 364386 |
| 1779745200 | 273.26 | -0.63 | -0.23 | 274.02999 | 275.51 | 273 | 153177 |
| 1779486000 | 273.89 | -6.22 | -2.22 | 279.44 | 279.69 | 273.6 | 455081 |
| 1779399600 | 280.11 | 6.15 | 2.24 | 273.38 | 281.2 | 272.35 | 775059 |
| 1779313200 | 273.95999 | 5.47 | 2.04 | 268.27 | 275.5 | 266.83999 | 734425 |
| 1779226800 | 268.49 | 5.47 | 2.08 | 266.26 | 269.5 | 263.19 | 859959 |
| 1778881200 | 263.02 | 5.5 | 2.14 | 257.52 | 264.29 | 257.52 | 491400 |
| 1778794800 | 257.52 | 6.48 | 2.58 | 251.75 | 257.56 | 251.38 | 528971 |
| 1778708400 | 251.04 | 2.39 | 0.96 | 248.48 | 252.37 | 245.48 | 455985 |
| 1778622000 | 248.65 | -4.68 | -1.85 | 253.18 | 253.63 | 248.18 | 488880 |
| 1778535600 | 253.33 | -1.67 | -0.65 | 254.53 | 257.66 | 253.32 | 269585 |
| 1778276400 | 255 | 2.2 | 0.87 | 251.56 | 257 | 251.56 | 341126 |
| 1778190000 | 252.8 | 3.8 | 1.53 | 249.09 | 254.24 | 247.5 | 382743 |
| 1778103600 | 249 | -10.1 | -3.90 | 262.70999 | 262.70999 | 245.36 | 488242 |
| 1778017200 | 259.1 | 1.02 | 0.40 | 258.23 | 260.99 | 258.23 | 296106 |
| 1777930800 | 258.08 | -3.58 | -1.37 | 261.66 | 263.26 | 258.06 | 247592 |
| 1777671600 | 261.66 | -0.08 | -0.03 | 262.45 | 263.99 | 261 | 225279 |
| 1777585200 | 261.74 | 1.89 | 0.73 | 259.75 | 262.14999 | 258.52999 | 326205 |
| 1777498800 | 259.85 | 2.32 | 0.90 | 256.8 | 260.11 | 256.8 | 353960 |
| 1777412400 | 257.52999 | 1.82 | 0.71 | 255.69 | 259.35 | 255.69 | 511352 |
| 1777326000 | 255.71 | -0.92 | -0.36 | 254.5 | 257.57 | 254.49 | 350682 |
| 1777066800 | 256.63 | -2.17 | -0.84 | 257.72 | 258.45 | 254.85 | 443320 |
| 1776980400 | 258.8 | 0.67 | 0.26 | 257.91 | 259.49 | 257.91 | 406249 |
| 1776894000 | 258.13 | -3.2 | -1.22 | 261.52 | 262.06 | 257.7 | 452609 |
| 1776807600 | 261.33 | -0.05 | -0.02 | 261.07 | 263.7 | 260.88 | 203187 |
| 1776721200 | 261.38 | -0.78 | -0.30 | 261.82 | 263.52999 | 260.27999 | 390785 |
| 1776462000 | 262.16 | 4.88 | 1.90 | 258.58 | 262.39 | 258.58 | 325631 |
| 1776375600 | 257.27999 | -1.69 | -0.65 | 259.32 | 260 | 256.85 | 247446 |
| 1776289200 | 258.97 | 2.7 | 1.05 | 256.94 | 261.42 | 256.20999 | 408096 |
| 1776202800 | 256.27 | 2.44 | 0.96 | 253.55 | 257 | 253 | 324032 |
| 1776116400 | 253.83 | 2.13 | 0.85 | 250.87 | 254.31 | 250 | 760884 |
| 1775857200 | 251.7 | -1.1 | -0.44 | 252.53 | 253.23 | 250.45 | 244291 |
| 1775770800 | 252.8 | 1.73 | 0.69 | 250.37 | 254 | 250.37 | 395441 |
| 1775684400 | 251.07 | 3.09 | 1.25 | 250.34 | 251.09 | 246.01 | 308063 |
| 1775598000 | 247.98 | 1.11 | 0.45 | 246 | 249.47 | 244 | 346494 |
| 1775511600 | 246.87 | -0.31 | -0.13 | 246.51 | 249.36 | 245.39 | 707535 |
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
