Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.76 | -2.90373487638 | 95.05 | 98.065 | 90.77 | 171814 | 95.31121178 | CS |
| 4 | -0.86 | -0.923242082662 | 93.15 | 98.065 | 88.01 | 319305 | 93.96578197 | CS |
| 12 | 5.825 | 6.73682993119 | 86.465 | 99.58 | 85.268 | 313053 | 93.16946738 | CS |
| 26 | -2.31 | -2.44186046512 | 94.6 | 107.71 | 84.58 | 326439 | 93.88384913 | CS |
| 52 | -12.25 | -11.7180026784 | 104.54 | 114 | 80.01 | 294712 | 94.40198798 | CS |
| 156 | 11.19 | 13.7977805179 | 81.1 | 121.2 | 55.25 | 366411 | 91.17883055 | CS |
| 260 | 47.35 | 105.36270583 | 44.94 | 121.2 | 33.73 | 427034 | 78.66481371 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 94.16 | -1.37 | -1.43 | 95 | 95.54 | 93.46 | 261860 |
| 1743115200 | 95.53 | -0.44 | -0.46 | 96 | 96.735 | 95 | 120164 |
| 1743028800 | 95.97 | -0.24 | -0.25 | 96.14 | 96.725 | 94.96 | 138520 |
| 1742942400 | 96.21 | 0.84 | 0.88 | 95.97 | 98.065 | 95.955 | 195249 |
| 1742856000 | 95.37 | 1 | 1.06 | 95.05 | 96.01 | 94.67 | 143277 |
| 1742596800 | 94.37 | -0.18 | -0.19 | 93.96 | 95.25 | 93.425 | 336752 |
| 1742510400 | 94.55 | -0.92 | -0.96 | 94.28 | 95.09 | 93.91 | 154777 |
| 1742424000 | 95.47 | 1.81 | 1.93 | 93.58 | 95.84 | 93.58 | 396560 |
| 1742337600 | 93.66 | -0.73 | -0.77 | 94.45 | 94.7599 | 93.33 | 223424 |
| 1742251200 | 94.39 | 1.61 | 1.74 | 92.99 | 94.99 | 92.99 | 193730 |
| 1741992000 | 92.78 | 0.78 | 0.85 | 92.96 | 93.96 | 92.0735 | 341362 |
| 1741905600 | 92 | -0.54 | -0.58 | 92.95 | 93.83 | 91.47 | 476216 |
| 1741819200 | 92.54 | -1.95 | -2.06 | 94.69 | 94.94 | 91.94 | 478456 |
| 1741732800 | 94.49 | 2.05 | 2.22 | 92.44 | 94.85 | 90.75 | 554035 |
| 1741646400 | 92.44 | -1.46 | -1.55 | 92.26 | 92.84 | 90.4098 | 369014 |
| 1741390800 | 93.9 | -2.59 | -2.68 | 96.31 | 96.49 | 92.27 | 403425 |
| 1741304400 | 96.49 | 0.55 | 0.57 | 94.62 | 96.76 | 94.22 | 389819 |
| 1741218000 | 95.94 | 3.55 | 3.84 | 93.42 | 95.94 | 92.8655 | 403595 |
| 1741131600 | 92.39 | 0.86 | 0.94 | 90.09 | 92.96 | 88.01 | 594933 |
| 1741045200 | 91.53 | -1.35 | -1.45 | 93.15 | 94.54 | 90.79 | 210938 |
| 1740786000 | 92.88 | 0.21 | 0.23 | 90.99 | 93.13 | 90.59 | 174911 |
| 1740699600 | 92.67 | -0.98 | -1.05 | 93.75 | 94.5 | 92.325 | 189169 |
| 1740613200 | 93.65 | 0.41 | 0.44 | 94.32 | 95.135 | 92.91 | 273686 |
| 1740526800 | 93.24 | -1.55 | -1.64 | 95.85 | 95.85 | 92.06 | 443246 |
| 1740440400 | 94.79 | 0.01 | 0.01 | 95.19 | 96.14 | 94.38 | 258180 |
| 1740181200 | 94.78 | -3.27 | -3.34 | 98.18 | 98.26 | 94.2 | 338649 |
| 1740094800 | 98.05 | 0.17 | 0.17 | 97.37 | 98.5799 | 96.33 | 387635 |
| 1740008400 | 97.88 | 0.51 | 0.52 | 96.39 | 98.8399 | 95.69 | 403196 |
| 1739922000 | 97.37 | -0.41 | -0.42 | 98.43 | 99.58 | 96.4382 | 400643 |
| 1739576400 | 97.78 | 2.98 | 3.14 | 95.16 | 98.11 | 93.23 | 511191 |
| 1739490000 | 94.8 | 3.53 | 3.87 | 94.85 | 98.85 | 91.8 | 658702 |
| 1739403600 | 91.27 | 1.77 | 1.98 | 89.1 | 91.43 | 88.83 | 427295 |
| 1739317200 | 89.5 | -0.9 | -1.00 | 89.38 | 90.4999 | 88.87 | 241078 |
| 1739230800 | 90.4 | -1.41 | -1.54 | 91.84 | 91.84 | 90.08 | 223363 |
| 1738971600 | 91.81 | 0.67 | 0.74 | 92.08 | 92.8045 | 90.6 | 205103 |
| 1738885200 | 91.14 | -0.83 | -0.90 | 92.5 | 93.17 | 90.775 | 222169 |
| 1738798800 | 91.97 | 1.04 | 1.14 | 90.78 | 92.25 | 90 | 202549 |
| 1738712400 | 90.93 | 0.73 | 0.81 | 91 | 91.68 | 89.925 | 241236 |
| 1738626000 | 90.2 | -3.02 | -3.24 | 90.85 | 91.9676 | 89.51 | 375389 |
| 1738366800 | 93.22 | -1.42 | -1.50 | 95.21 | 95.36 | 92.87 | 308472 |
| 1738280400 | 94.64 | 0.97 | 1.04 | 93.61 | 95.255 | 93.2422 | 278273 |
| 1738194000 | 93.67 | 0.5 | 0.54 | 93.43 | 95.085 | 92.72 | 167857 |
| 1738107600 | 93.17 | 1.71 | 1.87 | 91 | 93.21 | 90.57 | 125508 |
| 1738021200 | 91.46 | -0.5 | -0.54 | 91.5 | 92.94 | 90.64 | 293035 |
| 1737762000 | 91.96 | -0.23 | -0.25 | 92.19 | 93.2823 | 91.66 | 177120 |
| 1737675600 | 92.19 | 0 | 0.00 | 92.19 | 92.19 | 92.19 | 0 |
| 1737589200 | 92.19 | -1.81 | -1.93 | 94.82 | 94.82 | 91.675 | 286618 |
| 1737502800 | 94 | 3.69 | 4.09 | 91.86 | 94.12 | 91.3201 | 400472 |
| 1737157200 | 90.31 | 0 | 0.00 | 91.12 | 91.86 | 90.04 | 337352 |
| 1737070800 | 90.31 | -1.41 | -1.54 | 91.39 | 92.67 | 90.2127 | 306527 |
| 1736984400 | 91.72 | -0.04 | -0.04 | 93 | 93.165 | 90.99 | 404912 |
| 1736898000 | 91.76 | 3.54 | 4.01 | 88.5 | 91.87 | 88.09 | 439311 |
| 1736811600 | 88.22 | 0.9 | 1.03 | 86.31 | 88.62 | 85.268 | 385404 |
| 1736552400 | 87.32 | -2.05 | -2.29 | 89.4 | 90.64 | 86.75 | 399239 |
| 1736379600 | 89.37 | -0.86 | -0.95 | 89.22 | 89.61 | 87.64 | 230811 |
| 1736293200 | 90.23 | 1.75 | 1.98 | 89.37 | 91.58 | 89.28 | 167213 |
| 1736206800 | 88.48 | 2.39 | 2.78 | 86.465 | 88.78 | 86.465 | 259363 |
| 1735947600 | 86.09 | 0.38 | 0.44 | 86 | 86.3099 | 84.58 | 222136 |
| 1735861200 | 85.71 | -2.17 | -2.47 | 88.4 | 89.375 | 85.415 | 217501 |
| 1735688400 | 87.88 | 0.46 | 0.53 | 86.64 | 88.31 | 86.59 | 199755 |
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 Wrapped PCI [Paycoin] (WPCIUSDT).](/common/images/company/COIN_WPCIUUSD.png){kind=small}
