Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8 | 8.2 | 7.94 | 7506 | 7.99055791 | DE |
| 4 | 0.1 | 1.26582278481 | 7.9 | 8.2 | 7.9 | 7777 | 7.96294679 | DE |
| 12 | 2.34 | 41.3427561837 | 5.66 | 8.2 | 5.06 | 21838 | 7.83612488 | DE |
| 26 | 1.78 | 28.6173633441 | 6.22 | 8.2 | 4.5 | 10923 | 7.68490763 | DE |
| 52 | 2.86 | 55.6420233463 | 5.14 | 8.2 | 4.5 | 6466 | 7.49738249 | DE |
| 156 | 5.32 | 198.507462687 | 2.68 | 8.2 | 2.105 | 12512 | 4.10748662 | DE |
| 260 | 4.29 | 115.633423181 | 3.71 | 8.2 | 1.64 | 18621 | 3.8000148 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 8 | 0.04 | 0.50 | 8 | 8.2 | 8 | 22936 |
| 1783355400 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.96 | 1691 |
| 1783096200 | 7.96 | 0.02 | 0.25 | 7.94 | 8 | 7.94 | 4394 |
| 1783009800 | 7.94 | -0.02 | -0.25 | 8 | 8 | 7.94 | 90 |
| 1782923400 | 7.96 | 0 | 0.00 | 8 | 8 | 7.96 | 1002 |
| 1782837000 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1782750600 | 7.96 | 0 | 0.00 | 7.96 | 7.98 | 7.94 | 5214 |
| 1782491400 | 7.96 | -0.04 | -0.50 | 7.96 | 7.96 | 7.96 | 953 |
| 1782405000 | 8 | 0.04 | 0.50 | 7.96 | 8 | 7.96 | 466 |
| 1782318600 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.96 | 425 |
| 1782232200 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 4175 |
| 1782145800 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 1924 |
| 1781886600 | 7.96 | 0 | 0.00 | 7.96 | 8 | 7.96 | 9373 |
| 1781800200 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 83 |
| 1781713800 | 7.96 | 0.02 | 0.25 | 8 | 8 | 7.94 | 1640 |
| 1781627400 | 7.94 | -0.04 | -0.50 | 7.96 | 8 | 7.94 | 12762 |
| 1781541000 | 7.98 | 0.06 | 0.76 | 7.92 | 8 | 7.92 | 43783 |
| 1781281800 | 7.92 | 0.02 | 0.25 | 7.9 | 7.94 | 7.9 | 12442 |
| 1781195400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 5753 |
| 1781109000 | 7.9 | 0 | 0.00 | 7.9 | 7.92 | 7.9 | 5783 |
| 1781022600 | 7.9 | 0 | 0.00 | 7.9 | 7.92 | 7.9 | 20376 |
| 1780936200 | 7.9 | 0 | 0.00 | 7.9 | 7.92 | 7.9 | 45614 |
| 1780677000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1780590600 | 7.9 | 2.1 | 36.21 | 7.9 | 8 | 7.9 | 857435 |
| 1780504200 | 5.8 | -0.16 | -2.68 | 5.8 | 5.88 | 5.48 | 2194 |
| 1780417800 | 5.96 | -0.18 | -2.93 | 5.7 | 5.98 | 5.7 | 832 |
| 1780331400 | 6.14 | 0.48 | 8.48 | 5.68 | 6.14 | 5.68 | 493 |
| 1780072200 | 5.66 | -0.04 | -0.70 | 5.66 | 5.66 | 5.66 | 360 |
| 1779985800 | 5.7 | 0.2 | 3.64 | 5.7 | 5.7 | 5.7 | 10 |
| 1779899400 | 5.5 | 0.08 | 1.48 | 5.74 | 5.74 | 5.42 | 1906 |
| 1779813000 | 5.42 | -0.28 | -4.91 | 5.6 | 5.62 | 5.42 | 822 |
| 1779726600 | 5.7 | -0.02 | -0.35 | 5.5 | 5.7 | 5.5 | 419 |
| 1779467400 | 5.72 | 0.08 | 1.42 | 5.64 | 5.84 | 5.48 | 345 |
| 1779381000 | 5.64 | -0.04 | -0.70 | 5.68 | 5.8 | 5.32 | 2490 |
| 1779294600 | 5.68 | -0.14 | -2.41 | 5.94 | 5.94 | 5.68 | 1642 |
| 1779208200 | 5.82 | -0.14 | -2.35 | 5.82 | 5.92 | 5.82 | 159 |
| 1779121800 | 5.96 | -0.26 | -4.18 | 6.22 | 6.22 | 5.82 | 2134 |
| 1778862600 | 6.22 | -0.06 | -0.96 | 5.88 | 6.22 | 5.88 | 1121 |
| 1778776200 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1778689800 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1778603400 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1778517000 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
| 1778257800 | 6.28 | 0.1 | 1.62 | 6.2 | 6.3 | 6.2 | 527 |
| 1778171400 | 6.18 | -0.04 | -0.64 | 6.22 | 6.22 | 5.6 | 278 |
| 1778085000 | 6.22 | 0.3 | 5.07 | 6 | 6.4 | 5.6 | 547 |
| 1777998600 | 5.92 | 0.2 | 3.50 | 5.5 | 5.92 | 5.5 | 860 |
| 1777912200 | 5.72 | -0.08 | -1.38 | 5.72 | 5.72 | 5.72 | 160 |
| 1777566600 | 5.8 | 0.2 | 3.57 | 5.6 | 5.8 | 5.6 | 200 |
| 1777480200 | 5.6 | 0.1 | 1.82 | 5.5199999 | 5.6 | 5.5199999 | 999 |
| 1777393800 | 5.5 | -0.08 | -1.43 | 5.48 | 5.5199999 | 5.48 | 2438 |
| 1777307400 | 5.58 | 0.06 | 1.09 | 5.46 | 5.58 | 5.38 | 869 |
| 1777048200 | 5.5199999 | -0.06 | -1.08 | 5.2 | 5.5199999 | 5.2 | 854 |
| 1776961800 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1776875400 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1776789000 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 400 |
| 1776702600 | 5.58 | -0.1 | -1.76 | 5.14 | 5.58 | 5.14 | 1139 |
| 1776443400 | 5.68 | -0.1 | -1.73 | 5.68 | 5.68 | 5.3 | 1256 |
| 1776357000 | 5.78 | 0.12 | 2.12 | 5.5599999 | 5.8 | 5.5 | 2189 |
| 1776270600 | 5.66 | 0.08 | 1.43 | 5.66 | 5.66 | 5.6 | 145 |
| 1776184200 | 5.58 | -0.2 | -3.46 | 5.22 | 5.78 | 5.22 | 1979 |
| 1776097800 | 5.78 | -0.12 | -2.03 | 5.82 | 5.82 | 5.78 | 542 |
| 1775838600 | 5.9 | 0.64 | 12.17 | 5.4 | 6.0199999 | 5.4 | 793 |
| 1775752200 | 5.26 | -0.14 | -2.59 | 5.28 | 5.28 | 5.26 | 622 |
| 1775665800 | 5.4 | 0.5 | 10.20 | 5.4 | 5.4 | 5.28 | 177 |
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}
