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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743095700 | 1.485 | 0 | 0.00 | 1.485 | 1.485 | 1.485 | 0 |
| 1743009300 | 1.485 | 0.01 | 0.47 | 1.475 | 1.5 | 1.475 | 39629 |
| 1742922900 | 1.478 | -0.02 | -1.27 | 1.457 | 1.493 | 1.456 | 98925 |
| 1742836500 | 1.497 | -0.32 | -17.48 | 1.789 | 1.836 | 1.448 | 938091 |
| 1742577300 | 1.814 | 0.12 | 7.08 | 1.683 | 1.822 | 1.68 | 118170 |
| 1742490900 | 1.694 | -0.05 | -2.59 | 1.755 | 1.769 | 1.681 | 90492 |
| 1742404500 | 1.739 | 0.04 | 2.35 | 1.744 | 1.765 | 1.596 | 453926 |
| 1742318100 | 1.699 | 0.03 | 1.98 | 1.666 | 1.74 | 1.66 | 270604 |
| 1742231700 | 1.666 | 0.11 | 6.93 | 1.582 | 1.684 | 1.582 | 97410 |
| 1741972500 | 1.558 | -0.03 | -1.70 | 1.624 | 1.624 | 1.558 | 59558 |
| 1741886100 | 1.585 | 0.1 | 6.52 | 1.51 | 1.588 | 1.51 | 13333 |
| 1741799700 | 1.488 | 0.06 | 4.13 | 1.453 | 1.516 | 1.453 | 104627 |
| 1741713300 | 1.429 | -0.06 | -3.84 | 1.488 | 1.52 | 1.422 | 48867 |
| 1741626900 | 1.486 | 0.02 | 1.71 | 1.457 | 1.486 | 1.452 | 119219 |
| 1741367700 | 1.461 | 0.04 | 2.60 | 1.422 | 1.468 | 1.405 | 75968 |
| 1741281300 | 1.424 | -0.04 | -3.00 | 1.484 | 1.499 | 1.421 | 246532 |
| 1741194900 | 1.468 | -0 | -0.27 | 1.489 | 1.496 | 1.468 | 80955 |
| 1741108500 | 1.472 | -0.23 | -13.41 | 1.653 | 1.653 | 1.453 | 57919 |
| 1741022100 | 1.7 | 0 | 0.29 | 1.67 | 1.744 | 1.66 | 59940 |
| 1740762900 | 1.695 | -0 | -0.18 | 1.663 | 1.695 | 1.663 | 10225 |
| 1740676500 | 1.698 | 0.02 | 1.10 | 1.662 | 1.711 | 1.661 | 45579 |
| 1740590100 | 1.6795 | 0.03 | 1.91 | 1.705 | 1.705 | 1.669 | 21014 |
| 1740503700 | 1.648 | 0 | 0.18 | 1.656 | 1.67 | 1.648 | 31317 |
| 1740417300 | 1.645 | 0.01 | 0.37 | 1.594 | 1.652 | 1.594 | 67476 |
| 1740158100 | 1.639 | 0.05 | 2.89 | 1.611 | 1.646 | 1.603 | 32673 |
| 1740071700 | 1.593 | 0.02 | 1.08 | 1.571 | 1.65 | 1.571 | 127017 |
| 1739985300 | 1.576 | -0.12 | -7.27 | 1.597 | 1.649 | 1.551 | 88637 |
| 1739898900 | 1.6995 | 0.01 | 0.62 | 1.688 | 1.6995 | 1.688 | 12374 |
| 1739812500 | 1.689 | 0.09 | 5.50 | 1.647 | 1.689 | 1.647 | 14516 |
| 1739553300 | 1.601 | -0.05 | -2.91 | 1.627 | 1.648 | 1.595 | 33098 |
| 1739466900 | 1.649 | -0.12 | -6.89 | 1.887 | 1.904 | 1.6379999 | 131950 |
| 1739380500 | 1.771 | 0.04 | 2.13 | 1.786 | 1.788 | 1.767 | 18257 |
| 1739294100 | 1.734 | -0.09 | -4.88 | 1.767 | 1.779 | 1.734 | 38 |
| 1739207700 | 1.823 | -0.01 | -0.65 | 1.882 | 1.882 | 1.796 | 29503 |
| 1738948500 | 1.835 | -0.04 | -2.24 | 1.866 | 1.882 | 1.835 | 47271 |
| 1738862100 | 1.877 | -0.04 | -2.04 | 1.884 | 1.91 | 1.874 | 82911 |
| 1738775700 | 1.916 | -0.04 | -2.10 | 1.912 | 1.921 | 1.899 | 59114 |
| 1738689300 | 1.957 | -0.03 | -1.46 | 1.95 | 2.058 | 1.95 | 151645 |
| 1738602900 | 1.986 | -0.11 | -5.38 | 1.981 | 2.0219999 | 1.981 | 67895 |
| 1738343700 | 2.099 | 0.04 | 2.09 | 2.084 | 2.13 | 2.084 | 41000 |
| 1738257300 | 2.056 | 0.06 | 3.11 | 2.086 | 2.106 | 2.05 | 54931 |
| 1738170900 | 1.994 | 0 | 0.25 | 2.004 | 2.048 | 1.983 | 124413 |
| 1738084500 | 1.989 | 0.02 | 1.17 | 1.994 | 2.016 | 1.972 | 23467 |
| 1737998100 | 1.966 | -0.01 | -0.66 | 2.0379999 | 2.056 | 1.868 | 198654 |
| 1737738900 | 1.979 | 0.06 | 3.07 | 1.945 | 1.979 | 1.939 | 39551 |
| 1737652500 | 1.92 | 0.17 | 9.53 | 1.85 | 1.92 | 1.835 | 53331 |
| 1737566100 | 1.753 | 0 | 0.00 | 1.753 | 1.753 | 1.753 | 0 |
| 1737479700 | 1.753 | 0.05 | 2.82 | 1.7 | 1.757 | 1.692 | 37287 |
| 1737393300 | 1.705 | 0.05 | 3.08 | 1.696 | 1.725 | 1.695 | 19123 |
| 1737134100 | 1.654 | -0.01 | -0.72 | 1.637 | 1.672 | 1.61 | 26278 |
| 1737047700 | 1.666 | -0.15 | -8.04 | 1.699 | 1.72 | 1.666 | 41252 |
| 1736961300 | 1.81167 | 0.08 | 4.60 | 1.746 | 1.816 | 1.736 | 54202 |
| 1736874900 | 1.732 | -0.02 | -1.03 | 1.78 | 1.78 | 1.732 | 47925 |
| 1736788500 | 1.75 | -0.03 | -1.80 | 1.748 | 1.783 | 1.739 | 48714 |
| 1736529300 | 1.782 | -0.02 | -0.86 | 1.799 | 1.804 | 1.782 | 30024 |
| 1736442900 | 1.7975 | -0.01 | -0.75 | 1.774 | 1.8065 | 1.724 | 127248 |
| 1736356500 | 1.811 | -0.46 | -20.08 | 2.274 | 2.3 | 1.8 | 77165 |
| 1736270100 | 2.266 | -0.14 | -5.66 | 2.344 | 2.399 | 2.266 | 39335 |
| 1736183700 | 2.402 | -0.07 | -2.83 | 2.44 | 2.44 | 2.402 | 29453 |
| 1735924500 | 2.472 | 0.05 | 2.15 | 2.386 | 2.482 | 2.332 | 37412 |
| 1735838100 | 2.42 | 0.05 | 2.02 | 2.396 | 2.478 | 2.376 | 66522 |
| 1735751700 | 2.372 | 0 | 0.00 | 2.372 | 2.372 | 2.372 | 0 |
| 1735665300 | 2.372 | 0 | 0.00 | 2.372 | 2.372 | 2.372 | 0 |
| 1735578900 | 2.372 | 0.03 | 1.11 | 2.296 | 2.412 | 2.2799999 | 97395 |
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
Caratteristiche principali
Premium
![Logo di ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
