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 | 0.1799999 | 2.22222098765 | 8.1 | 9.24 | 8.02 | 1788 | 8.78549339 | DE |
| 4 | 1.1399999 | 15.9663851541 | 7.14 | 9.24 | 6.9 | 1841 | 7.70978538 | DE |
| 12 | -2.4199991 | -22.6168161324 | 10.699999 | 11.7 | 6.9 | 2172 | 8.39409504 | DE |
| 26 | -1.6800001 | -16.8674708835 | 9.96 | 11.7 | 6.9 | 2278 | 8.98925475 | DE |
| 52 | -2.2200001 | -21.1428580952 | 10.5 | 16.25 | 6.9 | 2476 | 10.927044 | DE |
| 156 | 1.8189999 | 28.1535350565 | 6.461 | 16.25 | 6.2 | 2963 | 10.09834874 | DE |
| 260 | 1.8189999 | 28.1535350565 | 6.461 | 16.25 | 6.2 | 2963 | 10.09834874 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1783455900 | 8.36 | -0.44 | -5.00 | 8.88 | 9.16 | 8.36 | 1315 |
| 1783369500 | 8.8 | 0.1 | 1.15 | 8.7799999 | 8.92 | 8.26 | 1805 |
| 1783110300 | 8.6999999 | -0.26 | -2.90 | 8.6199999 | 8.7799999 | 8.6 | 721 |
| 1783023900 | 8.96 | 0.72 | 8.74 | 8.2799999 | 9.24 | 8.02 | 4688 |
| 1782937500 | 8.24 | -0.08 | -0.96 | 8.1 | 8.4 | 8.1 | 409 |
| 1782851100 | 8.32 | -0.18 | -2.12 | 8.68 | 8.68 | 8.1 | 1086 |
| 1782764700 | 8.5 | 0.64 | 8.14 | 7.86 | 8.5 | 7.8 | 1488 |
| 1782505500 | 7.86 | 0.08 | 1.03 | 7.62 | 7.96 | 7.62 | 611 |
| 1782419100 | 7.78 | 0.18 | 2.37 | 7.46 | 8.06 | 7.46 | 1146 |
| 1782332700 | 7.6 | 0.3 | 4.11 | 7.22 | 7.6 | 7.2 | 1917 |
| 1782246300 | 7.3 | 0.1 | 1.39 | 7.32 | 7.38 | 7.14 | 617 |
| 1782159900 | 7.2 | 0 | 0.00 | 7.1 | 7.26 | 7 | 2853 |
| 1781900700 | 7.2 | 0.1 | 1.41 | 7.14 | 7.2 | 7.08 | 1389 |
| 1781814300 | 7.1 | -0.08 | -1.11 | 7.12 | 7.32 | 7.1 | 748 |
| 1781727900 | 7.18 | 0.2 | 2.87 | 6.98 | 7.28 | 6.9 | 1510 |
| 1781641500 | 6.98 | -0.28 | -3.86 | 7.12 | 7.28 | 6.94 | 2929 |
| 1781555100 | 7.26 | 0.12 | 1.68 | 7.04 | 7.36 | 7.02 | 7832 |
| 1781295900 | 7.14 | 0 | 0.00 | 7.04 | 7.2 | 7.02 | 831 |
| 1781209500 | 7.14 | -0.06 | -0.83 | 7.24 | 7.4 | 7.02 | 2063 |
| 1781123100 | 7.2 | -0.02 | -0.28 | 7.14 | 7.28 | 7.06 | 852 |
| 1781036700 | 7.22 | -0.08 | -1.10 | 7.3 | 7.62 | 7.08 | 2226 |
| 1780950300 | 7.3 | 0.2 | 2.82 | 7.02 | 7.38 | 7.02 | 4066 |
| 1780691100 | 7.1 | -0.36 | -4.83 | 7.26 | 7.46 | 7.1 | 1492 |
| 1780604700 | 7.46 | 0.08 | 1.08 | 7.48 | 7.74 | 7.22 | 2029 |
| 1780518300 | 7.38 | 0.24 | 3.36 | 7.18 | 7.7 | 7.18 | 6067 |
| 1780431900 | 7.14 | -1.36 | -16.00 | 8.5 | 8.64 | 6.92 | 19053 |
| 1780345500 | 8.5 | 0.12 | 1.43 | 8.72 | 8.76 | 8.48 | 3286 |
| 1780086300 | 8.38 | -0.34 | -3.90 | 8.72 | 8.72 | 8.38 | 1948 |
| 1779999900 | 8.72 | 0.1 | 1.16 | 8.74 | 8.82 | 8.56 | 3589 |
| 1779913500 | 8.6199999 | 0.16 | 1.89 | 8.64 | 8.86 | 8.56 | 250 |
| 1779827100 | 8.46 | -0.42 | -4.73 | 8.6999999 | 8.6999999 | 8.46 | 270 |
| 1779740700 | 8.88 | 0.12 | 1.37 | 8.86 | 8.88 | 8.6999999 | 380 |
| 1779481500 | 8.76 | 0.12 | 1.39 | 8.84 | 8.86 | 8.56 | 936 |
| 1779395100 | 8.64 | -0.06 | -0.69 | 8.74 | 8.76 | 8.52 | 4566 |
| 1779308700 | 8.6999999 | 0.36 | 4.32 | 8.42 | 8.72 | 8.42 | 669 |
| 1779222300 | 8.34 | -0.3 | -3.47 | 8.46 | 8.46 | 8.34 | 154 |
| 1779135900 | 8.64 | 0.04 | 0.47 | 8.6999999 | 8.6999999 | 8.34 | 3115 |
| 1778876700 | 8.6 | 0.08 | 0.94 | 8.68 | 8.6999999 | 8.52 | 118 |
| 1778790300 | 8.52 | 0.16 | 1.91 | 8.68 | 8.68 | 8.52 | 1177 |
| 1778703900 | 8.36 | -0.52 | -5.86 | 8.52 | 8.68 | 8.36 | 865 |
| 1778617500 | 8.88 | 0.32 | 3.74 | 8.5399999 | 8.88 | 8.52 | 1033 |
| 1778531100 | 8.56 | -0.42 | -4.68 | 8.92 | 8.92 | 8.56 | 1265 |
| 1778271900 | 8.98 | 0.06 | 0.67 | 9.1 | 9.18 | 8.88 | 1541 |
| 1778185500 | 8.92 | -0.32 | -3.46 | 9.14 | 9.32 | 8.92 | 2044 |
| 1778099100 | 9.24 | -0.38 | -3.95 | 9.6999999 | 9.72 | 9.24 | 4965 |
| 1778012700 | 9.6199999 | 0.12 | 1.26 | 9.48 | 9.72 | 9.32 | 465 |
| 1777926300 | 9.5 | 0.22 | 2.37 | 9.34 | 9.96 | 9.32 | 1142 |
| 1777580700 | 9.2799999 | -0.97 | -9.46 | 10.25 | 10.25 | 9.2799999 | 3541 |
| 1777494300 | 10.25 | 0.1 | 0.99 | 9.98 | 10.25 | 9.84 | 2405 |
| 1777407900 | 10.15 | -0.1 | -0.98 | 10.199999 | 10.4 | 9.9 | 2664 |
| 1777321500 | 10.25 | -0.45 | -4.21 | 10.65 | 10.85 | 10.25 | 959 |
| 1777062300 | 10.699999 | -0.05 | -0.47 | 10.75 | 10.75 | 10.699999 | 166 |
| 1776975900 | 10.75 | -0.2 | -1.83 | 10.85 | 11.3 | 10.75 | 161 |
| 1776889500 | 10.95 | -0.45 | -3.95 | 11.35 | 11.35 | 10.95 | 233 |
| 1776803100 | 11.4 | 0 | 0.00 | 11.1 | 11.7 | 11.1 | 412 |
| 1776716700 | 11.4 | -0.3 | -2.56 | 11.5 | 11.5 | 11.1 | 7582 |
| 1776457500 | 11.7 | 1 | 9.35 | 10.85 | 11.7 | 10.85 | 2598 |
| 1776371100 | 10.699999 | -0.4 | -3.60 | 10.95 | 10.95 | 10.699999 | 103 |
| 1776284700 | 11.1 | 0.2 | 1.83 | 10.699999 | 11.1 | 10.55 | 1778 |
| 1776198300 | 10.9 | 0.2 | 1.87 | 10.75 | 11.1 | 10.6 | 1406 |
| 1776111900 | 10.699999 | 0.2 | 1.90 | 10.4 | 10.699999 | 10.25 | 2371 |
| 1775852700 | 10.5 | 1.16 | 12.42 | 9.58 | 11.1 | 9.58 | 10605 |
| 1775766300 | 9.34 | 0.12 | 1.30 | 9.5 | 9.66 | 9.34 | 332 |
| 1775679900 | 9.22 | 0.46 | 5.25 | 8.94 | 9.68 | 8.94 | 585 |
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 Gifto [OLD] (GTOGBP).](/common/images/company/COIN_GTOUSD.png){kind=small}
