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 | -0.055 | -0.258337247534 | 21.29 | 21.34 | 21.2201 | 481504 | 21.28644293 | SP |
| 4 | -0.045 | -0.211466165414 | 21.28 | 21.505 | 21.2201 | 383913 | 21.36259421 | SP |
| 12 | -0.325 | -1.50742115028 | 21.56 | 21.63 | 21.09 | 442015 | 21.36699663 | SP |
| 26 | -0.385 | -1.78075855689 | 21.62 | 21.96 | 21.09 | 451599 | 21.50777442 | SP |
| 52 | -0.005 | -0.0235404896422 | 21.24 | 21.96 | 21.09 | 420988 | 21.5750142 | SP |
| 156 | 0.155 | 0.735294117647 | 21.08 | 22.17 | 19.97 | 367486 | 21.37462926 | SP |
| 260 | -4.415 | -17.2124756335 | 25.65 | 25.79 | 19.97 | 288847 | 21.66695703 | SP |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 21.235 | -0.09 | -0.40 | 21.29 | 21.295 | 21.2201 | 441080 |
| 1783377000 | 21.32 | 0 | 0.00 | 21.3 | 21.3272 | 21.3 | 326513 |
| 1783031400 | 21.32 | 0.03 | 0.14 | 21.3 | 21.33 | 21.29 | 253768 |
| 1782945000 | 21.29 | -0.11 | -0.51 | 21.29 | 21.34 | 21.28 | 904655 |
| 1782858600 | 21.4 | -0.1 | -0.47 | 21.45 | 21.47 | 21.395 | 1677450 |
| 1782772200 | 21.5 | 0.01 | 0.05 | 21.47 | 21.5 | 21.47 | 181761 |
| 1782513000 | 21.49 | 0.01 | 0.05 | 21.46 | 21.505 | 21.46 | 196723 |
| 1782426600 | 21.48 | 0.02 | 0.09 | 21.48 | 21.505 | 21.465 | 317833 |
| 1782340200 | 21.46 | 0.11 | 0.52 | 21.43 | 21.47 | 21.43 | 242600 |
| 1782253800 | 21.35 | 0.02 | 0.09 | 21.33 | 21.37 | 21.33 | 248105 |
| 1782167400 | 21.33 | -0.04 | -0.19 | 21.34 | 21.35 | 21.32 | 298616 |
| 1781821800 | 21.37 | 0.03 | 0.14 | 21.4 | 21.4277 | 21.37 | 313937 |
| 1781735400 | 21.34 | -0.07 | -0.33 | 21.4 | 21.425 | 21.33 | 255204 |
| 1781649000 | 21.41 | 0.04 | 0.19 | 21.38 | 21.43 | 21.38 | 323153 |
| 1781562600 | 21.37 | 0.02 | 0.09 | 21.38 | 21.42 | 21.364649 | 203294 |
| 1781303400 | 21.35 | -0.02 | -0.09 | 21.34 | 21.36 | 21.315 | 202849 |
| 1781217000 | 21.37 | 0.12 | 0.54 | 21.26 | 21.38 | 21.26 | 271537 |
| 1781130600 | 21.255 | -0.02 | -0.07 | 21.28 | 21.295 | 21.235 | 251357 |
| 1781044200 | 21.27 | 0.05 | 0.24 | 21.26 | 21.28 | 21.235 | 4370914 |
| 1780957800 | 21.22 | -0.02 | -0.09 | 21.27 | 21.28 | 21.215 | 244763 |
| 1780698600 | 21.24 | -0.09 | -0.42 | 21.24 | 21.2601 | 21.23 | 325119 |
| 1780612200 | 21.33 | 0.02 | 0.09 | 21.34 | 21.3499 | 21.32 | 222112 |
| 1780525800 | 21.31 | -0.02 | -0.09 | 21.3 | 21.3199 | 21.28 | 249417 |
| 1780439400 | 21.33 | -0.01 | -0.05 | 21.34 | 21.35 | 21.32 | 220310 |
| 1780353000 | 21.34 | -0.11 | -0.51 | 21.28 | 21.34 | 21.27 | 657803 |
| 1780093800 | 21.45 | 0.04 | 0.19 | 21.42 | 21.45 | 21.41 | 2231826 |
| 1780007400 | 21.41 | 0.05 | 0.23 | 21.35 | 21.4199 | 21.35 | 168549 |
| 1779921000 | 21.36 | 0.02 | 0.09 | 21.35 | 21.385 | 21.35 | 170803 |
| 1779834600 | 21.34 | 0.06 | 0.28 | 21.32 | 21.36 | 21.32 | 231348 |
| 1779489000 | 21.28 | 0.03 | 0.14 | 21.29 | 21.3 | 21.225 | 185918 |
| 1779402600 | 21.25 | 0.02 | 0.12 | 21.18 | 21.26 | 21.15 | 334374 |
| 1779316200 | 21.225 | 0.12 | 0.54 | 21.11 | 21.24 | 21.11 | 221386 |
| 1779229800 | 21.11 | -0.07 | -0.33 | 21.11 | 21.15 | 21.09 | 272716 |
| 1779143400 | 21.18 | -0.02 | -0.09 | 21.21 | 21.24 | 21.16 | 299965 |
| 1778884200 | 21.2 | -0.13 | -0.61 | 21.21 | 21.23 | 21.19 | 306572 |
| 1778797800 | 21.33 | -0.02 | -0.09 | 21.37 | 21.386 | 21.329 | 385302 |
| 1778711400 | 21.35 | 0.01 | 0.05 | 21.32 | 21.35 | 21.295 | 197550 |
| 1778625000 | 21.34 | -0.06 | -0.28 | 21.35 | 21.35 | 21.33 | 170432 |
| 1778538600 | 21.4 | -0.04 | -0.19 | 21.42 | 21.4399 | 21.395 | 238230 |
| 1778279400 | 21.44 | 0.04 | 0.19 | 21.45 | 21.465 | 21.4301 | 158459 |
| 1778193000 | 21.4 | -0.05 | -0.23 | 21.48 | 21.4899 | 21.39 | 275284 |
| 1778106600 | 21.45 | 0.09 | 0.42 | 21.44 | 21.46 | 21.423 | 272002 |
| 1778020200 | 21.36 | 0.04 | 0.19 | 21.33 | 21.37 | 21.33 | 246984 |
| 1777933800 | 21.32 | -0.07 | -0.30 | 21.36 | 21.365 | 21.285 | 203441 |
| 1777674600 | 21.385 | -0.07 | -0.30 | 21.38 | 21.4388 | 21.365 | 278814 |
| 1777588200 | 21.45 | 0.03 | 0.14 | 21.46 | 21.47 | 21.435 | 2878879 |
| 1777501800 | 21.42 | -0.09 | -0.42 | 21.47 | 21.47 | 21.4001 | 197989 |
| 1777415400 | 21.51 | -0.03 | -0.13 | 21.49 | 21.51 | 21.4792 | 135103 |
| 1777329000 | 21.537 | -0.02 | -0.08 | 21.54 | 21.55 | 21.5096 | 150799 |
| 1777069800 | 21.555 | 0.04 | 0.16 | 21.5 | 21.56 | 21.495 | 128702 |
| 1776983400 | 21.52 | -0.04 | -0.16 | 21.55 | 21.57 | 21.489 | 194872 |
| 1776897000 | 21.555 | 0.04 | 0.21 | 21.58 | 21.58 | 21.545 | 204926 |
| 1776810600 | 21.51 | -0.08 | -0.37 | 21.57 | 21.5899 | 21.5 | 153103 |
| 1776724200 | 21.59 | -0.02 | -0.09 | 21.61 | 21.615 | 21.57 | 315989 |
| 1776465000 | 21.61 | 0.09 | 0.42 | 21.6 | 21.63 | 21.59 | 317480 |
| 1776378600 | 21.52 | -0.03 | -0.14 | 21.58 | 21.615 | 21.51 | 178382 |
| 1776292200 | 21.55 | -0.04 | -0.19 | 21.56 | 21.58 | 21.54 | 287931 |
| 1776205800 | 21.59 | 0.05 | 0.26 | 21.51 | 21.59 | 21.51 | 300161 |
| 1776119400 | 21.535 | 0.04 | 0.16 | 21.49 | 21.535 | 21.48 | 265078 |
| 1775860200 | 21.5 | -0.02 | -0.09 | 21.52 | 21.5268 | 21.48 | 557192 |
| 1775773800 | 21.52 | 0 | 0.00 | 21.5 | 21.58 | 21.47 | 438336 |
| 1775687400 | 21.52 | 0.05 | 0.23 | 21.57 | 21.57 | 21.4901 | 191165 |
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
![Logo di Gifto [OLD] (GTOGBP).](/common/images/company/COIN_GTOUSD.png){kind=small}
