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 | 0.12 | 10 | 1.2 | 1.35 | 1.17 | 949 | 1.17158061 | DE |
| 4 | 0.12 | 10 | 1.2 | 1.35 | 1.1599999 | 2243 | 1.20259274 | DE |
| 12 | 0.14 | 11.8644067797 | 1.18 | 1.35 | 1.11 | 1939 | 1.20611894 | DE |
| 26 | -0.15 | -10.2040816327 | 1.47 | 1.47 | 1.09 | 1645 | 1.21944507 | DE |
| 52 | -1.02 | -43.5897435897 | 2.34 | 2.38 | 1.09 | 1640 | 1.47731356 | DE |
| 156 | 0.055 | 4.34782608696 | 1.265 | 2.5 | 0.48 | 3654 | 1.22025741 | DE |
| 260 | -0.202 | -13.2720105125 | 1.522 | 2.5 | 0.48 | 7934 | 1.29419835 | DE |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 1.34 | 0.17 | 14.53 | 1.26 | 1.35 | 1.26 | 6470 |
| 1743110820 | 1.17 | -0.03 | -2.50 | 1.31 | 1.31 | 1.17 | 1798 |
| 1743024420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1742938020 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1742851620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1742592420 | 1.2 | -0.01 | -0.83 | 1.2 | 1.2 | 1.2 | 100 |
| 1742506020 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1742419620 | 1.21 | 0.01 | 0.83 | 1.21 | 1.21 | 1.21 | 855 |
| 1742333220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1742246820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741987620 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741901220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741814820 | 1.2 | 0.04 | 3.45 | 1.23 | 1.23 | 1.2 | 4396 |
| 1741728420 | 1.1599999 | -0.04 | -3.33 | 1.1599999 | 1.1599999 | 1.1599999 | 132 |
| 1741642020 | 1.2 | 0 | 0.00 | 1.27 | 1.27 | 1.2 | 5858 |
| 1741382820 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741296420 | 1.2 | 0.01 | 0.84 | 1.21 | 1.21 | 1.2 | 5945 |
| 1741210020 | 1.19 | -0.06 | -4.80 | 1.19 | 1.19 | 1.19 | 70 |
| 1741123620 | 1.25 | 0.07 | 5.93 | 1.25 | 1.25 | 1.25 | 2500 |
| 1741037220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1740778020 | 1.18 | 0.06 | 5.36 | 1.2 | 1.27 | 1.18 | 774 |
| 1740691620 | 1.12 | -0.04 | -3.45 | 1.17 | 1.17 | 1.12 | 218 |
| 1740605220 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 4311 |
| 1740518820 | 1.1599999 | -0.11 | -8.66 | 1.27 | 1.27 | 1.1599999 | 12132 |
| 1740432420 | 1.27 | 0.06 | 4.96 | 1.22 | 1.27 | 1.22 | 2000 |
| 1740173220 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.21 | 500 |
| 1740086820 | 1.22 | 0.04 | 3.39 | 1.22 | 1.22 | 1.22 | 165 |
| 1740000420 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1739914020 | 1.18 | 0.06 | 5.36 | 1.18 | 1.18 | 1.18 | 250 |
| 1739827620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 33 |
| 1739568420 | 1.12 | -0.07 | -5.88 | 1.2 | 1.2 | 1.12 | 1140 |
| 1739482020 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1739395620 | 1.19 | -0.03 | -2.46 | 1.19 | 1.19 | 1.19 | 680 |
| 1739309220 | 1.22 | 0.11 | 9.91 | 1.22 | 1.22 | 1.22 | 200 |
| 1739222820 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1738963620 | 1.11 | -0.1 | -8.26 | 1.11 | 1.11 | 1.11 | 2 |
| 1738877220 | 1.21 | 0.07 | 6.14 | 1.1299999 | 1.21 | 1.1299999 | 5065 |
| 1738790820 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1738704420 | 1.1399999 | -0.04 | -3.39 | 1.1399999 | 1.1399999 | 1.1399999 | 4000 |
| 1738618020 | 1.18 | 0.02 | 1.72 | 1.18 | 1.18 | 1.18 | 22 |
| 1738358820 | 1.1599999 | 0 | 0.00 | 1.1599999 | 1.1599999 | 1.1599999 | 670 |
| 1738272420 | 1.1599999 | -0.02 | -1.69 | 1.17 | 1.17 | 1.1599999 | 319 |
| 1738186020 | 1.18 | -0.06 | -4.84 | 1.18 | 1.18 | 1.18 | 1000 |
| 1738099620 | 1.24 | -0.06 | -4.62 | 1.24 | 1.24 | 1.24 | 774 |
| 1738013220 | 1.3 | 0.01 | 0.78 | 1.26 | 1.3 | 1.26 | 4547 |
| 1737754020 | 1.29 | 0.06 | 4.88 | 1.29 | 1.29 | 1.29 | 7752 |
| 1737667620 | 1.23 | 0.05 | 4.24 | 1.23 | 1.23 | 1.22 | 2900 |
| 1737581220 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.18 | 85 |
| 1737494820 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737408420 | 1.17 | -0.01 | -0.85 | 1.1299999 | 1.17 | 1.1299999 | 551 |
| 1737149220 | 1.18 | -0.13 | -9.92 | 1.18 | 1.18 | 1.18 | 8 |
| 1737062820 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1736976420 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1736890020 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1736803620 | 1.31 | 0.07 | 5.65 | 1.1399999 | 1.31 | 1.1399999 | 803 |
| 1736544420 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1736458020 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1736371620 | 1.24 | 0.06 | 5.08 | 1.24 | 1.24 | 1.24 | 900 |
| 1736285220 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 165 |
| 1736198820 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 1175 |
| 1735939620 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 2754 |
| 1735853220 | 1.18 | 0.01 | 0.85 | 1.12 | 1.18 | 1.12 | 1001 |
| 1735594020 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 400 |
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 EDU Coin [Open Campus] (EDUUSDT).](/common/images/company/COIN_EDUUUSD.png){kind=small}
