Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 3.61445783133 | 13.28 | 13.8 | 13.26 | 115671 | 13.53686351 | DE |
| 4 | 1.14 | 9.03328050713 | 12.62 | 13.8 | 12.56 | 115279 | 13.1035053 | DE |
| 12 | 2.78 | 25.3187613843 | 10.98 | 13.8 | 10.98 | 102379 | 12.55442625 | DE |
| 26 | 1.26 | 10.08 | 12.5 | 13.8 | 10.48 | 94544 | 11.98340828 | DE |
| 52 | 0.61 | 4.63878326996 | 13.15 | 14.96 | 10.48 | 88594 | 12.50929008 | DE |
| 156 | -3.44 | -20 | 17.2 | 18.75 | 9.965 | 95551 | 13.12013166 | DE |
| 260 | 2.8 | 25.5474452555 | 10.96 | 19.76 | 8.55 | 106475 | 13.9546245 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 13.74 | 0.22 | 1.63 | 13.54 | 13.76 | 13.52 | 158064 |
| 1742319000 | 13.52 | 0.02 | 0.15 | 13.56 | 13.64 | 13.46 | 159360 |
| 1742232600 | 13.5 | 0.04 | 0.30 | 13.48 | 13.58 | 13.46 | 94140 |
| 1741973400 | 13.46 | 0.16 | 1.20 | 13.34 | 13.5 | 13.32 | 84721 |
| 1741887000 | 13.3 | 0 | 0.00 | 13.28 | 13.48 | 13.26 | 82068 |
| 1741800600 | 13.3 | 0.12 | 0.91 | 13.24 | 13.34 | 13.08 | 74705 |
| 1741714200 | 13.18 | -0.06 | -0.45 | 13.26 | 13.46 | 13.1 | 151857 |
| 1741627800 | 13.24 | 0.06 | 0.46 | 13.38 | 13.52 | 13.2 | 181314 |
| 1741368600 | 13.18 | 0.12 | 0.92 | 13.08 | 13.18 | 12.98 | 137995 |
| 1741282200 | 13.06 | 0.16 | 1.24 | 13 | 13.12 | 12.84 | 153617 |
| 1741195800 | 12.9 | 0.32 | 2.54 | 12.72 | 12.98 | 12.7 | 87815 |
| 1741109400 | 12.58 | -0.3 | -2.33 | 12.86 | 12.86 | 12.56 | 146719 |
| 1741023000 | 12.88 | -0.02 | -0.16 | 13 | 13.1 | 12.88 | 106521 |
| 1740763800 | 12.9 | 0.04 | 0.31 | 12.88 | 12.96 | 12.84 | 185823 |
| 1740677400 | 12.86 | 0 | 0.00 | 12.82 | 12.92 | 12.76 | 99488 |
| 1740591000 | 12.86 | -0.02 | -0.16 | 12.88 | 13 | 12.84 | 57014 |
| 1740504600 | 12.88 | 0 | 0.00 | 12.88 | 12.98 | 12.86 | 88413 |
| 1740418200 | 12.88 | 0.1 | 0.78 | 12.8 | 12.94 | 12.76 | 81344 |
| 1740159000 | 12.78 | 0.18 | 1.43 | 12.62 | 12.84 | 12.62 | 81773 |
| 1740072600 | 12.6 | 0 | 0.00 | 12.62 | 12.76 | 12.58 | 92835 |
| 1739986200 | 12.6 | -0.08 | -0.63 | 12.7 | 12.72 | 12.6 | 117838 |
| 1739899800 | 12.68 | 0.1 | 0.79 | 12.62 | 12.76 | 12.45 | 151296 |
| 1739813400 | 12.58 | -0.04 | -0.32 | 12.62 | 12.62 | 12.56 | 171353 |
| 1739554200 | 12.62 | 0.02 | 0.16 | 12.62 | 12.82 | 12.6 | 107919 |
| 1739467800 | 12.6 | -0.06 | -0.47 | 12.74 | 12.82 | 12.58 | 128532 |
| 1739381400 | 12.66 | -0.24 | -1.86 | 12.4 | 13.16 | 12.16 | 284708 |
| 1739295000 | 12.9 | 0.22 | 1.74 | 12.72 | 12.9 | 12.68 | 123094 |
| 1739208600 | 12.68 | 0.06 | 0.48 | 12.64 | 12.76 | 12.62 | 80218 |
| 1738949400 | 12.62 | 0.04 | 0.32 | 12.62 | 12.68 | 12.54 | 70821 |
| 1738863000 | 12.58 | -0.02 | -0.16 | 12.68 | 12.74 | 12.58 | 84575 |
| 1738776600 | 12.6 | -0.1 | -0.79 | 12.7 | 12.7 | 12.5 | 99742 |
| 1738690200 | 12.7 | 0.18 | 1.44 | 12.6 | 12.72 | 12.5 | 123908 |
| 1738603800 | 12.52 | 0.12 | 0.97 | 12.24 | 12.52 | 12.16 | 88509 |
| 1738344600 | 12.4 | 0.14 | 1.14 | 12.3 | 12.42 | 12.2 | 77183 |
| 1738258200 | 12.26 | 0.1 | 0.82 | 12.2 | 12.3 | 12.14 | 53147 |
| 1738171800 | 12.16 | -0.14 | -1.14 | 12.34 | 12.38 | 12.16 | 57441 |
| 1738085400 | 12.3 | 0.06 | 0.49 | 12.3 | 12.38 | 12.28 | 73258 |
| 1737999000 | 12.24 | 0.2 | 1.66 | 12 | 12.28 | 12 | 88679 |
| 1737739800 | 12.04 | -0.16 | -1.31 | 12.2 | 12.24 | 12 | 129242 |
| 1737653400 | 12.2 | -0.02 | -0.16 | 12.22 | 12.28 | 12.16 | 68820 |
| 1737567000 | 12.22 | -0.04 | -0.33 | 12.28 | 12.3 | 12.16 | 62962 |
| 1737480600 | 12.26 | 0.18 | 1.49 | 12.06 | 12.32 | 12.06 | 80702 |
| 1737394200 | 12.08 | 0.06 | 0.50 | 12.08 | 12.18 | 12.04 | 76484 |
| 1737135000 | 12.02 | 0.02 | 0.17 | 12.04 | 12.08 | 11.94 | 95615 |
| 1737048600 | 12 | 0.06 | 0.50 | 11.98 | 12.02 | 11.88 | 100659 |
| 1736962200 | 11.94 | 0.22 | 1.88 | 11.72 | 12 | 11.72 | 86639 |
| 1736875800 | 11.72 | 0.14 | 1.21 | 11.66 | 11.8 | 11.56 | 110185 |
| 1736789400 | 11.58 | 0.08 | 0.70 | 11.5 | 11.62 | 11.48 | 65195 |
| 1736530200 | 11.5 | -0.08 | -0.69 | 11.56 | 11.6 | 11.44 | 80220 |
| 1736443800 | 11.58 | 0.14 | 1.22 | 11.44 | 11.62 | 11.4 | 62451 |
| 1736357400 | 11.44 | -0.12 | -1.04 | 11.54 | 11.6 | 11.32 | 87971 |
| 1736271000 | 11.56 | 0.04 | 0.35 | 11.54 | 11.72 | 11.46 | 101291 |
| 1736184600 | 11.52 | 0.18 | 1.59 | 11.36 | 11.54 | 11.34 | 80981 |
| 1735925400 | 11.34 | 0 | 0.00 | 11.34 | 11.38 | 11.28 | 74248 |
| 1735839000 | 11.34 | 0.1 | 0.89 | 11.26 | 11.34 | 11.18 | 69407 |
| 1735666200 | 11.24 | 0.14 | 1.26 | 11.12 | 11.28 | 11.1 | 29382 |
| 1735579800 | 11.1 | -0.06 | -0.54 | 11.18 | 11.2 | 11 | 92622 |
| 1735320600 | 11.16 | 0.22 | 2.01 | 10.98 | 11.16 | 10.98 | 55654 |
| 1735061400 | 10.94 | -0.02 | -0.18 | 11 | 11.02 | 10.92 | 24843 |
| 1734975000 | 10.96 | -0.02 | -0.18 | 10.96 | 11 | 10.88 | 43970 |
| 1734715800 | 10.98 | -0.02 | -0.18 | 10.94 | 11 | 10.8 | 115982 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: help@advfn.com
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
![Logo di Filecoin [Futures] (FILLUSD).](/common/images/company/COIN_FILLUSD.png){kind=small}
