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 | -0.01 | -0.571428571429 | 1.75 | 1.8 | 1.7 | 5125 | 1.74853659 | DE |
| 4 | -0.015 | -0.854700854701 | 1.755 | 1.885 | 1.7 | 10289 | 1.78616368 | DE |
| 12 | -0.005 | -0.286532951289 | 1.745 | 1.895 | 1.61 | 10623 | 1.74517318 | DE |
| 26 | -0.34 | -16.3461538462 | 2.08 | 2.09 | 1.6 | 9161 | 1.74020531 | DE |
| 52 | -0.45 | -20.5479452055 | 2.19 | 2.35 | 1.6 | 7415 | 1.90447321 | DE |
| 156 | -1.68 | -49.1228070175 | 3.42 | 3.61 | 1.6 | 9529 | 2.32156557 | DE |
| 260 | -0.64 | -26.8907563025 | 2.38 | 4.97 | 1.6 | 17942 | 3.14026986 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743180900 | 1.74 | -0.03 | -1.69 | 1.765 | 1.765 | 1.74 | 4000 |
| 1743094500 | 1.77 | 0.07 | 4.12 | 1.705 | 1.8 | 1.705 | 11000 |
| 1743008100 | 1.7 | -0.05 | -2.86 | 1.725 | 1.725 | 1.7 | 5000 |
| 1742921700 | 1.75 | 0 | 0.00 | 1.77 | 1.78 | 1.75 | 4000 |
| 1742835300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1742576100 | 1.75 | 0.01 | 0.86 | 1.75 | 1.75 | 1.75 | 500 |
| 1742489700 | 1.735 | 0.01 | 0.58 | 1.735 | 1.735 | 1.735 | 500 |
| 1742403300 | 1.725 | -0.05 | -2.82 | 1.77 | 1.77 | 1.725 | 14000 |
| 1742316900 | 1.775 | -0.02 | -1.11 | 1.815 | 1.815 | 1.755 | 9000 |
| 1742230500 | 1.795 | -0.01 | -0.28 | 1.805 | 1.805 | 1.795 | 6000 |
| 1741971300 | 1.8 | 0.02 | 1.12 | 1.75 | 1.8 | 1.745 | 12000 |
| 1741884900 | 1.78 | -0.11 | -5.57 | 1.86 | 1.86 | 1.78 | 28000 |
| 1741798500 | 1.885 | 0.03 | 1.89 | 1.87 | 1.885 | 1.87 | 7500 |
| 1741712100 | 1.85 | 0.04 | 2.21 | 1.8 | 1.85 | 1.8 | 3500 |
| 1741625700 | 1.81 | -0.04 | -1.90 | 1.805 | 1.825 | 1.755 | 11500 |
| 1741366500 | 1.845 | 0.1 | 5.43 | 1.775 | 1.85 | 1.775 | 31500 |
| 1741280100 | 1.75 | 0.02 | 1.45 | 1.75 | 1.775 | 1.75 | 13000 |
| 1741193700 | 1.725 | 0.02 | 1.17 | 1.735 | 1.735 | 1.725 | 2000 |
| 1741107300 | 1.705 | -0.01 | -0.58 | 1.77 | 1.77 | 1.7 | 6500 |
| 1741020900 | 1.715 | -0.09 | -4.72 | 1.78 | 1.78 | 1.715 | 8000 |
| 1740761700 | 1.8 | 0.01 | 0.56 | 1.755 | 1.8 | 1.745 | 22000 |
| 1740675300 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.77 | 19000 |
| 1740588900 | 1.78 | 0.02 | 0.85 | 1.78 | 1.81 | 1.76 | 16500 |
| 1740502500 | 1.765 | 0.03 | 2.02 | 1.74 | 1.765 | 1.74 | 4500 |
| 1740416100 | 1.73 | 0.09 | 5.49 | 1.67 | 1.8 | 1.67 | 31500 |
| 1740156900 | 1.6399999 | 0 | 0.00 | 1.625 | 1.695 | 1.625 | 15500 |
| 1740070500 | 1.6399999 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 9000 |
| 1739984100 | 1.6399999 | -0.02 | -1.20 | 1.6299999 | 1.6399999 | 1.625 | 4000 |
| 1739897700 | 1.66 | 0 | 0.00 | 1.645 | 1.72 | 1.645 | 13500 |
| 1739811300 | 1.66 | 0.03 | 2.15 | 1.6299999 | 1.66 | 1.6299999 | 4000 |
| 1739552100 | 1.625 | -0.03 | -1.52 | 1.6399999 | 1.6399999 | 1.625 | 5000 |
| 1739465700 | 1.65 | 0 | 0.30 | 1.65 | 1.65 | 1.65 | 2500 |
| 1739379300 | 1.645 | -0.03 | -1.50 | 1.645 | 1.66 | 1.6399999 | 4500 |
| 1739292900 | 1.67 | -0.02 | -1.18 | 1.69 | 1.715 | 1.6299999 | 16500 |
| 1739206500 | 1.69 | 0.03 | 1.81 | 1.68 | 1.69 | 1.68 | 1500 |
| 1738947300 | 1.66 | -0.02 | -0.90 | 1.665 | 1.665 | 1.65 | 5500 |
| 1738860900 | 1.675 | -0.03 | -1.47 | 1.7 | 1.7 | 1.675 | 3000 |
| 1738774500 | 1.7 | 0.02 | 1.49 | 1.695 | 1.705 | 1.695 | 5500 |
| 1738688100 | 1.675 | -0.03 | -1.47 | 1.675 | 1.675 | 1.675 | 500 |
| 1738601700 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1738342500 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 8500 |
| 1738256100 | 1.7 | 0.02 | 1.19 | 1.7 | 1.7 | 1.7 | 1000 |
| 1738169700 | 1.68 | 0 | 0.00 | 1.65 | 1.68 | 1.65 | 4000 |
| 1738083300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 1000 |
| 1737996900 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737737700 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 2000 |
| 1737651300 | 1.68 | 0.02 | 1.20 | 1.685 | 1.7 | 1.66 | 21000 |
| 1737564900 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.7 | 1.6299999 | 21500 |
| 1737478500 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737392100 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1737132900 | 1.62 | -0.05 | -2.99 | 1.69 | 1.74 | 1.61 | 33000 |
| 1737046500 | 1.67 | -0.1 | -5.38 | 1.76 | 1.76 | 1.66 | 11500 |
| 1736960100 | 1.765 | 0 | 0.00 | 1.765 | 1.765 | 1.765 | 0 |
| 1736873700 | 1.765 | -0.01 | -0.28 | 1.765 | 1.765 | 1.765 | 500 |
| 1736787300 | 1.77 | -0.05 | -2.48 | 1.835 | 1.835 | 1.77 | 8500 |
| 1736528100 | 1.815 | -0.02 | -0.82 | 1.855 | 1.855 | 1.81 | 7500 |
| 1736441700 | 1.83 | 0.06 | 3.39 | 1.82 | 1.865 | 1.82 | 9000 |
| 1736355300 | 1.77 | -0.03 | -1.67 | 1.775 | 1.775 | 1.77 | 19000 |
| 1736268900 | 1.8 | 0.01 | 0.56 | 1.765 | 1.8 | 1.765 | 11500 |
| 1736182500 | 1.79 | -0.01 | -0.56 | 1.77 | 1.795 | 1.77 | 5000 |
| 1735923300 | 1.8 | 0.07 | 3.75 | 1.745 | 1.895 | 1.745 | 62500 |
| 1735836900 | 1.735 | 0.09 | 5.15 | 1.68 | 1.755 | 1.68 | 26000 |
| 1735577700 | 1.65 | 0.01 | 0.61 | 1.645 | 1.65 | 1.645 | 6000 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
