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 | 0.68 | 16.5853658537 | 4.1 | 5.495 | 3.7901 | 1334560 | 4.57452479 | DR |
| 4 | 0.88 | 22.5641025641 | 3.9 | 5.495 | 3.51 | 627069 | 4.2755096 | DR |
| 12 | 0.63 | 15.1807228916 | 4.15 | 5.495 | 3.36 | 421785 | 3.9855275 | DR |
| 26 | 1.08 | 29.1891891892 | 3.7 | 5.495 | 3.36 | 430749 | 4.15942465 | DR |
| 52 | 1.29 | 36.9627507163 | 3.49 | 5.495 | 3.14 | 429913 | 3.93653999 | DR |
| 156 | 1.74 | 57.2368421053 | 3.04 | 6.99 | 1.6535 | 624348 | 4.17938816 | DR |
| 260 | -38.845 | -89.0429799427 | 43.625 | 46.45 | 1.6535 | 747570 | 8.8821739 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 5.26 | 0.51 | 10.74 | 4.82 | 5.495 | 4.7 | 1434633 |
| 1780353300 | 4.75 | 0.65 | 15.85 | 4.37 | 4.85 | 4.25 | 1673696 |
| 1780094100 | 4.1 | -0.15 | -3.53 | 4.19 | 4.23 | 4.01 | 484303 |
| 1780007700 | 4.25 | 0.02 | 0.47 | 4.23 | 4.39 | 4.19 | 695558 |
| 1779921300 | 4.23 | 0.46 | 12.20 | 4.1 | 4.23 | 3.7901 | 2384612 |
| 1779834900 | 3.77 | 0.13 | 3.57 | 3.64 | 3.83 | 3.51 | 1053221 |
| 1779489300 | 3.64 | -0.13 | -3.45 | 3.64 | 3.77 | 3.565 | 589425 |
| 1779402900 | 3.77 | -0.04 | -1.05 | 3.78 | 3.81 | 3.65 | 219140 |
| 1779316500 | 3.81 | -0.03 | -0.78 | 3.84 | 3.94 | 3.77 | 234903 |
| 1779230100 | 3.84 | -0.07 | -1.66 | 3.88 | 3.945 | 3.8099 | 259776 |
| 1779143700 | 3.905 | 0.01 | 0.39 | 3.91 | 3.96 | 3.855 | 233217 |
| 1778884500 | 3.89 | 0.04 | 1.04 | 3.77 | 3.95 | 3.73 | 241602 |
| 1778798100 | 3.85 | -0.07 | -1.79 | 3.89 | 3.94 | 3.75 | 287539 |
| 1778711700 | 3.92 | 0.05 | 1.29 | 3.83 | 3.945 | 3.79 | 250811 |
| 1778625300 | 3.87 | -0.24 | -5.84 | 4.04 | 4.04 | 3.86 | 328797 |
| 1778538900 | 4.11 | -0.17 | -3.97 | 4.21 | 4.225 | 4.08 | 287447 |
| 1778279700 | 4.28 | 0.3 | 7.54 | 3.95 | 4.285 | 3.9346 | 426242 |
| 1778193300 | 3.98 | -0.13 | -3.16 | 4.11 | 4.15 | 3.92 | 366762 |
| 1778106900 | 4.11 | 0.22 | 5.66 | 3.9 | 4.11 | 3.85 | 462632 |
| 1778020500 | 3.89 | 0.05 | 1.30 | 3.87 | 3.995 | 3.845 | 404402 |
| 1777934100 | 3.84 | 0.09 | 2.40 | 3.75 | 3.87 | 3.72 | 431846 |
| 1777674900 | 3.75 | 0.21 | 5.93 | 3.52 | 3.77 | 3.52 | 181164 |
| 1777588500 | 3.54 | 0.03 | 0.85 | 3.53 | 3.57 | 3.471 | 130243 |
| 1777502100 | 3.51 | 0.08 | 2.33 | 3.43 | 3.52 | 3.37 | 269016 |
| 1777415700 | 3.43 | -0.12 | -3.38 | 3.5 | 3.51 | 3.43 | 147030 |
| 1777329300 | 3.55 | -0.05 | -1.39 | 3.59 | 3.612 | 3.485 | 202671 |
| 1777070100 | 3.6 | 0.03 | 0.84 | 3.57 | 3.645 | 3.56 | 127917 |
| 1776983700 | 3.57 | -0.17 | -4.55 | 3.77 | 3.77 | 3.5435 | 175032 |
| 1776897300 | 3.74 | 0.01 | 0.27 | 3.74 | 3.78 | 3.7 | 164421 |
| 1776810900 | 3.73 | -0.15 | -3.87 | 3.9 | 3.94 | 3.715 | 274148 |
| 1776724500 | 3.88 | -0.12 | -3.00 | 4.025 | 4.025 | 3.875 | 320951 |
| 1776465300 | 4 | 0.06 | 1.52 | 4 | 4.14 | 3.98 | 643695 |
| 1776378900 | 3.94 | -0.03 | -0.76 | 4.16 | 4.16 | 3.94 | 415731 |
| 1776292500 | 3.97 | 0.14 | 3.66 | 3.79 | 3.98 | 3.79 | 387797 |
| 1776206100 | 3.83 | 0.07 | 1.86 | 3.8 | 3.85 | 3.79 | 350033 |
| 1776119700 | 3.76 | 0.05 | 1.35 | 3.6 | 3.78 | 3.6 | 345481 |
| 1775860500 | 3.71 | 0.03 | 0.82 | 3.74 | 3.75 | 3.685 | 153301 |
| 1775774100 | 3.68 | -0.1 | -2.65 | 3.78 | 3.79 | 3.65 | 335916 |
| 1775687700 | 3.78 | 0.12 | 3.28 | 3.77 | 3.85 | 3.77 | 363060 |
| 1775601300 | 3.66 | -0.03 | -0.81 | 3.68 | 3.75 | 3.605 | 168516 |
| 1775514900 | 3.69 | 0.03 | 0.82 | 3.66 | 3.73 | 3.66 | 155913 |
| 1775169300 | 3.66 | 0.02 | 0.55 | 3.54 | 3.665 | 3.54 | 142324 |
| 1775082900 | 3.64 | 0.1 | 2.82 | 3.54 | 3.65 | 3.54 | 153327 |
| 1774996500 | 3.54 | 0.08 | 2.31 | 3.47 | 3.55 | 3.42 | 233893 |
| 1774910100 | 3.46 | 0.05 | 1.47 | 3.46 | 3.49 | 3.42 | 297481 |
| 1774650900 | 3.41 | -0.04 | -1.16 | 3.43 | 3.485 | 3.405 | 299901 |
| 1774564500 | 3.45 | -0.07 | -1.99 | 3.45 | 3.56 | 3.44 | 248453 |
| 1774478100 | 3.52 | 0.11 | 3.23 | 3.41 | 3.535 | 3.41 | 362791 |
| 1774391700 | 3.41 | -0.13 | -3.67 | 3.54 | 3.59 | 3.36 | 612951 |
| 1774305300 | 3.54 | 0.04 | 1.14 | 3.51 | 3.615 | 3.5 | 925238 |
| 1774046100 | 3.5 | -0.06 | -1.69 | 3.53 | 3.655 | 3.46 | 388852 |
| 1773959700 | 3.56 | -0.19 | -5.07 | 3.7 | 3.731 | 3.53 | 423147 |
| 1773873300 | 3.75 | -0.11 | -2.85 | 3.82 | 3.9 | 3.74 | 285680 |
| 1773786900 | 3.86 | 0.02 | 0.52 | 3.85 | 3.93 | 3.825 | 231941 |
| 1773700500 | 3.84 | 0.01 | 0.26 | 3.85 | 3.925 | 3.825 | 266392 |
| 1773441300 | 3.83 | -0.05 | -1.29 | 3.91 | 3.93 | 3.81 | 382096 |
| 1773354900 | 3.88 | -0.11 | -2.76 | 3.93 | 4.0500999 | 3.835 | 567612 |
| 1773268500 | 3.99 | -0.19 | -4.55 | 4.15 | 4.2129 | 3.93 | 578873 |
| 1773182100 | 4.18 | -0.21 | -4.78 | 4.36 | 4.38 | 4.11 | 785641 |
| 1773095700 | 4.39 | 0.05 | 1.15 | 4.34 | 4.42 | 4.25 | 337980 |
| 1772840100 | 4.34 | -0.03 | -0.69 | 4.33 | 4.47 | 4.22 | 513817 |
| 1772753700 | 4.37 | 0.06 | 1.39 | 4.3 | 4.48 | 4.3 | 289450 |
| 1772667300 | 4.3099999 | -0.25 | -5.48 | 4.58 | 4.61 | 4.26 | 416023 |
| 1772580900 | 4.5599999 | -0.12 | -2.56 | 4.68 | 4.84 | 4.14 | 1062774 |
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 Free TON [TON Crystal] (TONUSD).](/cdn/crypto/logos/capi/original/TON_Toncoin.png){kind=small}
