Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.97 | -0.262961571632 | 1890.01 | 1933.56 | 1855.94 | 0 | 0 | IX |
| 4 | -126.92 | -6.30827650649 | 2011.96 | 2012.62 | 1802.67 | 0 | 0 | IX |
| 12 | 114.89 | 6.4904104172 | 1770.15 | 2079.8 | 1755.25 | 0 | 0 | IX |
| 26 | 237.49 | 14.4147370338 | 1647.55 | 2079.8 | 1610.31 | 0 | 0 | IX |
| 52 | 360.96 | 23.6837961262 | 1524.08 | 2079.8 | 1409.92 | 0 | 0 | IX |
| 156 | 802.22 | 74.0861823756 | 1082.82 | 2079.8 | 901.22 | 0 | 0 | IX |
| 260 | 1768.95 | 1523.77465759 | 116.09 | 2079.8 | 116.09 | 0 | 0 | IX |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 1889.15 | -39.15 | -2.03 | 1927.65 | 1933.56 | 1886.25 | 0 |
| 1742923800 | 1928.3 | 20.32 | 1.07 | 1908.43 | 1932.09 | 1900.77 | 0 |
| 1742837400 | 1907.98 | 12.76 | 0.67 | 1895.72 | 1923.11 | 1895.23 | 0 |
| 1742578200 | 1895.22 | 8.41 | 0.45 | 1887.1 | 1895.65 | 1870.05 | 0 |
| 1742491800 | 1886.81 | -3.13 | -0.17 | 1890.01 | 1901.23 | 1870.73 | 0 |
| 1742405400 | 1889.94 | 14.62 | 0.78 | 1875.19 | 1894.01 | 1862.88 | 0 |
| 1742319000 | 1875.32 | 0.47 | 0.03 | 1874.69 | 1898.42 | 1862 | 0 |
| 1742232600 | 1874.85 | 25.63 | 1.39 | 1849.36 | 1874.85 | 1847.18 | 0 |
| 1741973400 | 1849.22 | 38.28 | 2.11 | 1810.93 | 1850.34 | 1803.12 | 0 |
| 1741887000 | 1810.94 | -25.97 | -1.41 | 1837.07 | 1850.53 | 1802.67 | 0 |
| 1741800600 | 1836.91 | 15.33 | 0.84 | 1821.8 | 1850.61 | 1818.02 | 0 |
| 1741714200 | 1821.58 | -39.01 | -2.10 | 1860.6 | 1862.48 | 1816.54 | 0 |
| 1741627800 | 1860.59 | -64.51 | -3.35 | 1925.34 | 1927.19 | 1852.18 | 0 |
| 1741368600 | 1925.1 | -42.49 | -2.16 | 1967.79 | 1967.79 | 1921.75 | 0 |
| 1741282200 | 1967.59 | 1.65 | 0.08 | 1966.6 | 1989.53 | 1943.87 | 0 |
| 1741195800 | 1965.94 | 42.33 | 2.20 | 1923.36 | 1981.92 | 1923.36 | 0 |
| 1741109400 | 1923.61 | -70.29 | -3.53 | 1994.06 | 1994.06 | 1923.61 | 0 |
| 1741023000 | 1993.9 | 38.5 | 1.97 | 1955.59 | 2012.62 | 1949.9 | 0 |
| 1740763800 | 1955.4 | -12.09 | -0.61 | 1967.37 | 1967.37 | 1937.29 | 0 |
| 1740677400 | 1967.49 | -44.44 | -2.21 | 2011.96 | 2011.96 | 1958.87 | 0 |
| 1740591000 | 2011.93 | 20.03 | 1.01 | 1991.86 | 2014.22 | 1991.86 | 0 |
| 1740504600 | 1991.9 | -15.75 | -0.78 | 2007.76 | 2007.76 | 1977.45 | 0 |
| 1740418200 | 2007.65 | -22.95 | -1.13 | 2030.32 | 2037.64 | 1989.61 | 0 |
| 1740159000 | 2030.6 | -0.61 | -0.03 | 2031.26 | 2046.22 | 2027.37 | 0 |
| 1740072600 | 2031.21 | -5.41 | -0.27 | 2036.88 | 2044.65 | 2028.24 | 0 |
| 1739986200 | 2036.62 | -20.82 | -1.01 | 2057.59 | 2078.09 | 2033.29 | 0 |
| 1739899800 | 2057.44 | -18.82 | -0.91 | 2076.4899 | 2079.8 | 2052.61 | 0 |
| 1739813400 | 2076.26 | 23.4 | 1.14 | 2053.09 | 2077.6 | 2053.09 | 0 |
| 1739554200 | 2052.86 | -2.16 | -0.11 | 2055.3 | 2071.43 | 2047.12 | 0 |
| 1739467800 | 2055.02 | 12.7 | 0.62 | 2042.49 | 2059.3 | 2032.04 | 0 |
| 1739381400 | 2042.32 | 10.68 | 0.53 | 2031.49 | 2049.06 | 2023.72 | 0 |
| 1739295000 | 2031.64 | 29.11 | 1.45 | 2002.29 | 2031.64 | 1999.68 | 0 |
| 1739208600 | 2002.53 | 13.92 | 0.70 | 1988.68 | 2003.66 | 1988.68 | 0 |
| 1738949400 | 1988.61 | -14.39 | -0.72 | 2003.02 | 2008.83 | 1986.28 | 0 |
| 1738863000 | 2003 | 13.98 | 0.70 | 1989.06 | 2005.06 | 1983.33 | 0 |
| 1738776600 | 1989.02 | 15.37 | 0.78 | 1973.72 | 1989.28 | 1960.93 | 0 |
| 1738690200 | 1973.65 | 38.53 | 1.99 | 1935.36 | 1974.6 | 1932.32 | 0 |
| 1738603800 | 1935.12 | -27.91 | -1.42 | 1963.36 | 1963.36 | 1920.37 | 0 |
| 1738344600 | 1963.03 | 14.56 | 0.75 | 1948.52 | 1970.92 | 1948.52 | 0 |
| 1738258200 | 1948.47 | 6.98 | 0.36 | 1941.55 | 1950.17 | 1929.17 | 0 |
| 1738171800 | 1941.49 | 26.69 | 1.39 | 1915.04 | 1951.79 | 1911.74 | 0 |
| 1738085400 | 1914.8 | 19.43 | 1.03 | 1895.6 | 1931.63 | 1886.45 | 0 |
| 1737999000 | 1895.37 | -13.9 | -0.73 | 1909.24 | 1909.24 | 1865.48 | 0 |
| 1737739800 | 1909.27 | 12.95 | 0.68 | 1896.27 | 1915.96 | 1896.27 | 0 |
| 1737653400 | 1896.32 | 2.96 | 0.16 | 1893.51 | 1899.26 | 1881.49 | 0 |
| 1737567000 | 1893.36 | 29.82 | 1.60 | 1863.69 | 1904.73 | 1863.69 | 0 |
| 1737480600 | 1863.54 | 4.99 | 0.27 | 1858.57 | 1866.1 | 1858.04 | 0 |
| 1737394200 | 1858.55 | 2.43 | 0.13 | 1856.01 | 1862.59 | 1849.25 | 0 |
| 1737135000 | 1856.12 | 15.97 | 0.87 | 1839.88 | 1856.12 | 1836.68 | 0 |
| 1737048600 | 1840.15 | 10.66 | 0.58 | 1829.26 | 1845.38 | 1829.26 | 0 |
| 1736962200 | 1829.49 | 36.41 | 2.03 | 1793.22 | 1834.3 | 1789.93 | 0 |
| 1736875800 | 1793.08 | 18.13 | 1.02 | 1775.01 | 1804.44 | 1775.01 | 0 |
| 1736789400 | 1774.95 | -14.88 | -0.83 | 1765.07 | 1778.52 | 1763.37 | 0 |
| 1736530200 | 1789.83 | -4.74 | -0.26 | 1794.57 | 1807.65 | 1782.81 | 0 |
| 1736443800 | 1794.57 | 4.3 | 0.24 | 1790.27 | 1802.16 | 1787.93 | 0 |
| 1736357400 | 1790.27 | -0.23 | -0.01 | 1790.5 | 1815.67 | 1782.54 | 0 |
| 1736271000 | 1790.5 | 18.43 | 1.04 | 1772.07 | 1800.61 | 1772 | 0 |
| 1736184600 | 1772.07 | 14.69 | 0.84 | 1757.38 | 1778.88 | 1757.38 | 0 |
| 1735925400 | 1757.38 | -23.79 | -1.34 | 1781.17 | 1781.25 | 1755.25 | 0 |
| 1735839000 | 1781.17 | 11.02 | 0.62 | 1770.15 | 1783.46 | 1762.82 | 0 |
| 1735666200 | 1770.15 | 5.79 | 0.33 | 1764.36 | 1770.28 | 1763.48 | 0 |
| 1735579800 | 1764.36 | -23.53 | -1.32 | 1787.89 | 1787.96 | 1763.16 | 0 |
| 1735320600 | 1787.89 | 15.54 | 0.88 | 1772.35 | 1792.94 | 1772.35 | 0 |
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 MediBloc [Ethereum] (MEDXBTC).](/common/images/company/COIN_MEDXUSD.png){kind=small}
