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 | -0.09 | -0.406320541761 | 22.15 | 23.5 | 22.05 | 3687 | 22.13964741 | CS |
| 4 | -0.29 | -1.29753914989 | 22.35 | 23.5 | 22.03 | 4219 | 22.1727679 | CS |
| 12 | -0.19 | -0.85393258427 | 22.25 | 24 | 22 | 2352 | 22.40546045 | CS |
| 26 | 0.01 | 0.0453514739229 | 22.05 | 24 | 21.8 | 1923 | 22.38891388 | CS |
| 52 | 0.98 | 4.64895635674 | 21.08 | 24 | 20.75 | 1754 | 22.04326528 | CS |
| 156 | -3.745 | -14.5126913389 | 25.805 | 33.68 | 19.1 | 1935 | 23.22427645 | CS |
| 260 | 0.06 | 0.272727272727 | 22 | 33.68 | 19.1 | 1748 | 23.46240411 | CS |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 22.06 | -0.19 | -0.85 | 22.23 | 22.23 | 22.06 | 3375 |
| 1743110880 | 22.25 | -0.01 | -0.04 | 22.05 | 22.25 | 22.05 | 1891 |
| 1743024540 | 22.26 | 0.21 | 0.95 | 22.05 | 22.26 | 22.05 | 4100 |
| 1742938140 | 22.05 | -0.15 | -0.68 | 23 | 23.5 | 22.05 | 4433 |
| 1742851200 | 22.2 | 0.1 | 0.45 | 22.2 | 22.2 | 22.2 | 129 |
| 1742592540 | 22.1 | 0.05 | 0.23 | 22.15 | 22.15 | 22.1 | 7882 |
| 1742505600 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1742419200 | 22.05 | -0.15 | -0.68 | 22.4 | 22.4 | 22.03 | 4116 |
| 1742333400 | 22.2 | -0.29 | -1.29 | 22.25 | 22.25 | 22.2 | 887 |
| 1742246400 | 22.49 | 0.29 | 1.31 | 22.49 | 22.49 | 22.49 | 200 |
| 1741987680 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 105 |
| 1741901280 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1741814880 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1741728480 | 22.2 | 0 | 0.00 | 22.2 | 22.275 | 22.2 | 11800 |
| 1741641600 | 22.2 | 0 | 0.00 | 22.05 | 22.5 | 22.05 | 2861 |
| 1741386000 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1741299600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1741213200 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1741126800 | 22.2 | -0.05 | -0.24 | 22.49 | 22.49 | 22.05 | 18566 |
| 1741040760 | 22.2524 | 0.04 | 0.19 | 22.22 | 22.2524 | 22.22 | 1000 |
| 1740781260 | 22.21 | 0.07 | 0.32 | 22.35 | 22.35 | 22.21 | 1100 |
| 1740695340 | 22.14 | -0.86 | -3.74 | 22.14 | 22.14 | 22.14 | 600 |
| 1740608400 | 23 | -1 | -4.17 | 23 | 23 | 23 | 814 |
| 1740522480 | 24 | 0.49 | 2.08 | 23.6875 | 24 | 23.53 | 7937 |
| 1740435600 | 23.51 | 0.01 | 0.04 | 23.5 | 23.5625 | 23.5 | 1623 |
| 1740176400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 519 |
| 1740090480 | 23.5 | 0.5 | 2.17 | 23.03 | 23.5 | 23.01 | 2115 |
| 1740003960 | 23.0001 | 0.5 | 2.22 | 22.99 | 23.0001 | 22.99 | 955 |
| 1739917740 | 22.5 | 0.49 | 2.23 | 23.75 | 23.75 | 22.45 | 908 |
| 1739572020 | 22.01 | 0.01 | 0.05 | 22.01 | 22.01 | 22.01 | 2664 |
| 1739485740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1739399340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1739312940 | 22 | 0 | 0.00 | 23 | 23 | 22 | 4301 |
| 1739226360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1738967160 | 22 | -0.6 | -2.65 | 22.18 | 22.18 | 22 | 1621 |
| 1738880400 | 22.6 | 0.13 | 0.58 | 23.3 | 23.3 | 22.6 | 579 |
| 1738794000 | 22.47 | -0.53 | -2.30 | 22.47 | 22.47 | 22.47 | 223 |
| 1738708140 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738621740 | 23 | 0.69 | 3.09 | 23 | 23 | 23 | 152 |
| 1738362000 | 22.31 | -0.31 | -1.37 | 22.31 | 22.31 | 22.31 | 452 |
| 1738276140 | 22.62 | 0 | 0.00 | 22.62 | 22.62 | 22.62 | 0 |
| 1738189740 | 22.62 | 0.32 | 1.41 | 22.48 | 22.62 | 22.48 | 967 |
| 1738103220 | 22.305 | 0 | 0.00 | 22.305 | 22.305 | 22.305 | 0 |
| 1738016820 | 22.305 | -0.2 | -0.87 | 22.25 | 22.305 | 22.25 | 446 |
| 1737757440 | 22.5 | 0.4 | 1.81 | 22.1 | 22.5 | 22.1 | 501 |
| 1737671220 | 22.1 | -0.36 | -1.60 | 22.11 | 22.46 | 22.1 | 600 |
| 1737584640 | 22.46 | 0.36 | 1.63 | 22.12 | 22.46 | 22.12 | 2259 |
| 1737498540 | 22.1 | -0.02 | -0.09 | 22.1 | 22.1 | 22.1 | 405 |
| 1737152820 | 22.12 | 0 | 0.00 | 22.12 | 22.12 | 22.12 | 0 |
| 1737066420 | 22.12 | 0.02 | 0.09 | 22.12 | 22.12 | 22.12 | 125 |
| 1736979720 | 22.1 | -0.01 | -0.04 | 22.1 | 22.1 | 22.1 | 683 |
| 1736893380 | 22.1099 | -0 | -0.00 | 22.1099 | 22.1099 | 22.1099 | 192 |
| 1736806800 | 22.11 | 0.01 | 0.05 | 22.1 | 22.11 | 22.1 | 2056 |
| 1736547720 | 22.1 | -0.03 | -0.14 | 22.2118 | 22.2118 | 22.04 | 1550 |
| 1736375340 | 22.13 | -0.31 | -1.38 | 22.13 | 22.13 | 22.13 | 269 |
| 1736288580 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1736202180 | 22.44 | 0 | 0.00 | 22.44 | 22.44 | 22.44 | 0 |
| 1735942980 | 22.44 | 0.24 | 1.08 | 22.25 | 22.5 | 22.25 | 4211 |
| 1735824600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1735651800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1735565400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
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}
