Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.3986013986 | 2.86 | 2.87 | 2.78 | 367642 | 2.81758637 | DE |
| 4 | -0.29 | -9.32475884244 | 3.11 | 3.25 | 2.78 | 210827 | 2.91930358 | DE |
| 12 | -0.16 | -5.36912751678 | 2.98 | 3.32 | 2.78 | 156388 | 3.00885206 | DE |
| 26 | 0.2 | 7.63358778626 | 2.62 | 3.32 | 2.61 | 168026 | 2.91863485 | DE |
| 52 | 0.31 | 12.3505976096 | 2.51 | 3.32 | 2.46 | 187651 | 2.75129753 | DE |
| 156 | -0.4 | -12.4223602484 | 3.22 | 3.32 | 2.18 | 169342 | 2.55932252 | DE |
| 260 | 0.88 | 45.3608247423 | 1.94 | 4.37 | 1.885 | 160973 | 2.80798387 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742966100 | 2.81 | 0 | 0.00 | 2.81 | 2.83 | 2.795 | 314988 |
| 1742879700 | 2.81 | 0.01 | 0.36 | 2.82 | 2.84 | 2.79 | 346816 |
| 1742793300 | 2.8 | -0.02 | -0.71 | 2.84 | 2.86 | 2.7799999 | 432561 |
| 1742534100 | 2.82 | -0.01 | -0.35 | 2.84 | 2.85 | 2.82 | 359125 |
| 1742447700 | 2.83 | -0.01 | -0.35 | 2.85 | 2.86 | 2.8 | 631151 |
| 1742361300 | 2.84 | -0.02 | -0.70 | 2.86 | 2.87 | 2.81 | 68556 |
| 1742274900 | 2.86 | 0.01 | 0.35 | 2.86 | 2.88 | 2.84 | 195814 |
| 1742188500 | 2.85 | 0.01 | 0.35 | 2.86 | 2.88 | 2.83 | 139759 |
| 1741929300 | 2.84 | 0.02 | 0.71 | 2.82 | 2.9 | 2.7799999 | 202140 |
| 1741842900 | 2.82 | -0.05 | -1.74 | 2.87 | 2.89 | 2.82 | 98348 |
| 1741756500 | 2.87 | 0 | 0.00 | 2.87 | 2.9 | 2.86 | 154613 |
| 1741670100 | 2.87 | -0.05 | -1.71 | 2.91 | 2.93 | 2.87 | 144892 |
| 1741583700 | 2.92 | -0.01 | -0.34 | 2.96 | 2.97 | 2.92 | 119449 |
| 1741324500 | 2.93 | -0.04 | -1.35 | 2.97 | 2.99 | 2.92 | 147938 |
| 1741238100 | 2.97 | -0.01 | -0.34 | 3.0099999 | 3.02 | 2.96 | 86028 |
| 1741151700 | 2.98 | -0.03 | -1.00 | 3.0099999 | 3.02 | 2.96 | 108534 |
| 1741065300 | 3.0099999 | -0.08 | -2.59 | 3.05 | 3.06 | 2.98 | 191808 |
| 1740978900 | 3.09 | -0.12 | -3.74 | 3.19 | 3.19 | 3.05 | 124831 |
| 1740719700 | 3.21 | -0.04 | -1.23 | 3.18 | 3.23 | 3.16 | 197363 |
| 1740633300 | 3.25 | 0.05 | 1.56 | 3.2 | 3.25 | 3.19 | 182316 |
| 1740546900 | 3.2 | 0.16 | 5.26 | 3.11 | 3.21 | 3.11 | 284493 |
| 1740460500 | 3.04 | -0.15 | -4.70 | 3.21 | 3.21 | 2.98 | 271269 |
| 1740374100 | 3.19 | -0.06 | -1.85 | 3.22 | 3.24 | 3.19 | 297555 |
| 1740114900 | 3.25 | 0.02 | 0.62 | 3.25 | 3.2799999 | 3.21 | 131174 |
| 1740028500 | 3.23 | -0.02 | -0.62 | 3.27 | 3.2799999 | 3.23 | 134852 |
| 1739942100 | 3.25 | 0.02 | 0.62 | 3.25 | 3.32 | 3.22 | 199852 |
| 1739855700 | 3.23 | -0.05 | -1.52 | 3.27 | 3.2799999 | 3.22 | 141256 |
| 1739769300 | 3.2799999 | 0.06 | 1.86 | 3.23 | 3.2799999 | 3.2 | 170779 |
| 1739510100 | 3.22 | 0.06 | 1.90 | 3.19 | 3.23 | 3.19 | 112935 |
| 1739423700 | 3.16 | 0.01 | 0.32 | 3.16 | 3.19 | 3.16 | 219617 |
| 1739337300 | 3.15 | 0.01 | 0.32 | 3.16 | 3.16 | 3.1 | 69903 |
| 1739250900 | 3.14 | -0.05 | -1.57 | 3.18 | 3.19 | 3.14 | 95861 |
| 1739164500 | 3.19 | 0.05 | 1.59 | 3.15 | 3.2 | 3.15 | 95249 |
| 1738905300 | 3.14 | 0.04 | 1.29 | 3.14 | 3.17 | 3.13 | 81580 |
| 1738818900 | 3.1 | 0.04 | 1.31 | 3.07 | 3.12 | 3.05 | 112869 |
| 1738732500 | 3.06 | 0.02 | 0.66 | 3.05 | 3.07 | 3.0299999 | 97772 |
| 1738646100 | 3.04 | 0.04 | 1.33 | 3.02 | 3.05 | 3.0099999 | 119392 |
| 1738559700 | 3 | -0.06 | -1.96 | 3.0299999 | 3.0299999 | 2.97 | 145176 |
| 1738300500 | 3.06 | 0.06 | 2.00 | 3.0099999 | 3.06 | 3.0099999 | 115134 |
| 1738214100 | 3 | -0.03 | -0.99 | 3.02 | 3.0299999 | 3 | 89218 |
| 1738127700 | 3.0299999 | 0.06 | 2.02 | 3 | 3.05 | 2.98 | 184561 |
| 1738041300 | 2.97 | -0.02 | -0.67 | 3 | 3 | 2.96 | 117983 |
| 1737695700 | 2.99 | -0.03 | -0.99 | 3.02 | 3.05 | 2.96 | 133217 |
| 1737609300 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.04 | 3.02 | 60202 |
| 1737522900 | 3.05 | 0.03 | 0.99 | 3.05 | 3.06 | 3.0299999 | 223045 |
| 1737436500 | 3.02 | 0.03 | 1.00 | 3.0099999 | 3.05 | 3 | 274441 |
| 1737350100 | 2.99 | 0.02 | 0.67 | 3 | 3.02 | 2.99 | 97327 |
| 1737090900 | 2.97 | -0.02 | -0.67 | 2.98 | 3 | 2.96 | 121650 |
| 1737004500 | 2.99 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 223305 |
| 1736918100 | 2.97 | -0.03 | -1.00 | 3 | 3 | 2.97 | 54689 |
| 1736831700 | 3 | 0.03 | 1.01 | 2.97 | 3 | 2.96 | 49165 |
| 1736745300 | 2.97 | -0.01 | -0.34 | 2.96 | 3.0099999 | 2.96 | 75641 |
| 1736486100 | 2.98 | 0.01 | 0.34 | 3 | 3.02 | 2.97 | 80188 |
| 1736399700 | 2.97 | -0.03 | -1.00 | 2.99 | 3 | 2.97 | 36422 |
| 1736313300 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 2.99 | 43995 |
| 1736226900 | 3 | -0.06 | -1.96 | 3.05 | 3.05 | 3 | 130314 |
| 1736140500 | 3.06 | 0.07 | 2.34 | 3 | 3.08 | 3 | 200120 |
| 1735881300 | 2.99 | -0.01 | -0.33 | 2.99 | 3 | 2.98 | 21490 |
| 1735794900 | 3 | 0.02 | 0.67 | 2.98 | 3 | 2.97 | 24782 |
| 1735617660 | 2.98 | 0 | 0.00 | 2.95 | 2.98 | 2.95 | 29007 |
| 1735535700 | 2.98 | 0.01 | 0.34 | 2.97 | 2.99 | 2.94 | 38799 |
| 1735276500 | 2.97 | -0.01 | -0.34 | 2.99 | 2.99 | 2.95 | 25629 |
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 DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
