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 | -0.3 | -7.5 | 4 | 4.29 | 3.57 | 6660217 | 4.08178258 | CS |
| 4 | -1.36 | -26.8774703557 | 5.06 | 5.485 | 3.57 | 5796497 | 4.45445016 | CS |
| 12 | 0.39 | 11.7824773414 | 3.31 | 5.485 | 2.72 | 5414891 | 4.18788738 | CS |
| 26 | 0.025 | 0.680272108844 | 3.675 | 5.485 | 2.32 | 4735714 | 3.75660764 | CS |
| 52 | 0.49 | 15.2647975078 | 3.21 | 6.05 | 2.32 | 4477926 | 4.05188975 | CS |
| 156 | -5.3 | -58.8888888889 | 9 | 9.855 | 1.53 | 3594594 | 4.57552161 | CS |
| 260 | -5.33 | -59.0254706534 | 9.03 | 16.33 | 1.53 | 2744274 | 5.52226657 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 3.57 | -0.14 | -3.77 | 3.73 | 3.77 | 3.5 | 5030070 |
| 1782254100 | 3.71 | -0.34 | -8.40 | 3.82 | 4 | 3.7 | 4378643 |
| 1782167700 | 4.05 | -0.2 | -4.71 | 4.15 | 4.22 | 4.025 | 3791981 |
| 1781822100 | 4.25 | 0.34 | 8.70 | 4.05 | 4.29 | 3.96 | 14474378 |
| 1781735700 | 3.91 | -0.02 | -0.51 | 4 | 4.13 | 3.875 | 3995867 |
| 1781649300 | 3.93 | -0.2 | -4.84 | 4.11 | 4.2897999 | 3.91 | 3811995 |
| 1781562900 | 4.13 | 0.03 | 0.73 | 4.3099999 | 4.39 | 4.08 | 3843366 |
| 1781303700 | 4.1 | 0.11 | 2.76 | 3.98 | 4.11 | 3.92 | 2853261 |
| 1781217300 | 3.99 | 0.05 | 1.27 | 4.0199999 | 4.11 | 3.83 | 3927562 |
| 1781130900 | 3.94 | -0.08 | -1.99 | 4.0199999 | 4.32 | 3.881 | 7265893 |
| 1781044500 | 4.0199999 | -0.45 | -10.07 | 4.5599999 | 4.6199 | 3.78 | 5963310 |
| 1780958100 | 4.47 | 0.42 | 10.37 | 4.22 | 4.5199999 | 4.13 | 10799219 |
| 1780698900 | 4.05 | -0.75 | -15.63 | 4.68 | 4.68 | 4 | 5357481 |
| 1780612500 | 4.8 | -0.08 | -1.64 | 4.71 | 4.9 | 4.63 | 4209259 |
| 1780526100 | 4.88 | -0.22 | -4.31 | 5.08 | 5.14 | 4.845 | 4636572 |
| 1780439700 | 5.1 | 0.23 | 4.72 | 4.95 | 5.3 | 4.92 | 5557556 |
| 1780353300 | 4.87 | -0.12 | -2.40 | 4.9 | 5.1449999 | 4.82 | 4454631 |
| 1780094100 | 4.99 | -0.35 | -6.55 | 5.37 | 5.4297 | 4.885 | 4920539 |
| 1780007700 | 5.34 | 0.18 | 3.49 | 5.18 | 5.485 | 5.0744999 | 9018524 |
| 1779921300 | 5.16 | 0.09 | 1.78 | 5.0599999 | 5.1762 | 4.83 | 6872800 |
| 1779834900 | 5.07 | 0.26 | 5.41 | 4.8489 | 5.2699999 | 4.7 | 10437318 |
| 1779489300 | 4.8099999 | 0.63 | 15.07 | 4.2 | 5.14 | 4.2 | 14017476 |
| 1779402900 | 4.18 | 0.26 | 6.63 | 3.93 | 4.235 | 3.86 | 5082033 |
| 1779316500 | 3.92 | 0.14 | 3.70 | 3.85 | 4.005 | 3.8 | 4408093 |
| 1779230100 | 3.78 | -0.13 | -3.32 | 3.8 | 3.87 | 3.72 | 2853544 |
| 1779143700 | 3.91 | -0.28 | -6.68 | 4.175 | 4.205 | 3.85 | 4535918 |
| 1778884500 | 4.19 | -0.13 | -3.01 | 4.19 | 4.3 | 4.075 | 3918099 |
| 1778798100 | 4.32 | -0.19 | -4.21 | 4.5 | 4.54 | 4.3099999 | 4572017 |
| 1778711700 | 4.51 | -0.1 | -2.17 | 4.62 | 4.735 | 4.48 | 6273029 |
| 1778625300 | 4.61 | -0.13 | -2.74 | 4.66 | 4.74 | 4.3 | 7337448 |
| 1778538900 | 4.74 | 0.44 | 10.23 | 4.2699999 | 4.82 | 4.2699999 | 7169862 |
| 1778279700 | 4.3 | -0.19 | -4.23 | 4.29 | 4.36 | 3.95 | 5819758 |
| 1778193300 | 4.49 | -0.1 | -2.18 | 4.57 | 4.69 | 4.35 | 4976969 |
| 1778106900 | 4.59 | -0.02 | -0.43 | 4.65 | 4.65 | 4.2601 | 4625083 |
| 1778020500 | 4.61 | 0.25 | 5.73 | 4.45 | 4.695 | 4.45 | 5293664 |
| 1777934100 | 4.36 | -0.03 | -0.68 | 4.32 | 4.46 | 4.2201 | 4826891 |
| 1777674900 | 4.39 | -0.12 | -2.66 | 4.48 | 4.5599999 | 4.355 | 4127437 |
| 1777588500 | 4.51 | 0.42 | 10.27 | 4.095 | 4.62 | 4.04 | 9243167 |
| 1777502100 | 4.09 | 0.25 | 6.51 | 4.035 | 4.18 | 3.925 | 6506403 |
| 1777415700 | 3.84 | -0.12 | -3.03 | 3.72 | 3.93 | 3.56 | 3910043 |
| 1777329300 | 3.96 | 0.3 | 8.20 | 3.82 | 4.22 | 3.75 | 16899564 |
| 1777070100 | 3.66 | 0.23 | 6.71 | 3.7 | 3.975 | 3.61 | 11438474 |
| 1776983700 | 3.43 | 0.03 | 0.88 | 3.455 | 3.7198 | 3.4 | 7566637 |
| 1776897300 | 3.4 | 0.02 | 0.59 | 3.43 | 3.48 | 3.31 | 2736815 |
| 1776810900 | 3.38 | -0.01 | -0.29 | 3.43 | 3.515 | 3.35 | 2958564 |
| 1776724500 | 3.39 | 0.01 | 0.30 | 3.33 | 3.47 | 3.33 | 2202610 |
| 1776465300 | 3.38 | 0.09 | 2.74 | 3.39 | 3.435 | 3.305 | 3681155 |
| 1776378900 | 3.29 | 0.32 | 10.77 | 3.02 | 3.3 | 2.98 | 4276830 |
| 1776292500 | 2.97 | 0.02 | 0.68 | 2.94 | 3.12 | 2.9 | 3193529 |
| 1776206100 | 2.95 | -0.01 | -0.34 | 3.0299999 | 3.11 | 2.89 | 3160325 |
| 1776119700 | 2.96 | 0.05 | 1.72 | 2.89 | 2.97 | 2.85 | 2528973 |
| 1775860500 | 2.91 | 0.08 | 2.83 | 2.88 | 2.94 | 2.82 | 2191485 |
| 1775774100 | 2.83 | 0.02 | 0.71 | 2.81 | 2.86 | 2.72 | 2452257 |
| 1775687700 | 2.81 | -0.08 | -2.77 | 3.17 | 3.17 | 2.8 | 3293389 |
| 1775601300 | 2.89 | -0.05 | -1.70 | 2.88 | 2.925 | 2.77 | 2567695 |
| 1775514900 | 2.94 | -0.19 | -6.07 | 3.11 | 3.14 | 2.89 | 2989700 |
| 1775169300 | 3.13 | 0.05 | 1.62 | 2.95 | 3.15 | 2.91 | 1556168 |
| 1775082900 | 3.08 | -0.14 | -4.35 | 3.31 | 3.39 | 3.0299999 | 2899804 |
| 1774996500 | 3.22 | 0.17 | 5.57 | 3.11 | 3.25 | 3.05 | 1681794 |
| 1774910100 | 3.05 | -0.14 | -4.39 | 3.2 | 3.2599999 | 2.97 | 3748014 |
| 1774650900 | 3.19 | -0.05 | -1.54 | 3.17 | 3.24 | 3.115 | 4000615 |
| 1774564500 | 3.24 | 0.08 | 2.53 | 3.08 | 3.37 | 3.08 | 5445600 |
| 1774478100 | 3.16 | 0.23 | 7.85 | 3.025 | 3.23 | 3.0099999 | 5560738 |
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 NKN [Ethereum] (NKNUSD).](/cdn/crypto/logos/capi/original/NKN_NKN.png){kind=small}
