Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
| Periodo † | Var | Var % | Apert. | Max | Min | Med. Vol. Giorn. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 0.971579042949 | 110.13 | 113.44 | 110.07 | 2663 | 111.19631599 | FU |
| 4 | 2.19 | 2.00899000092 | 109.01 | 113.44 | 108.7 | 2275 | 110.78811436 | FU |
| 12 | -0.7 | -0.625558534406 | 111.9 | 113.44 | 103.1 | 2456 | 109.00984488 | FU |
| 26 | -4.31 | -3.73127867717 | 115.51 | 116.99 | 99.84 | 2779 | 110.22709623 | FU |
| 52 | -12.54 | -10.1341522547 | 123.74 | 126 | 99.84 | 2487 | 113.91634278 | FU |
| 156 | -1.26 | -1.12039836386 | 112.46 | 134.45 | 98.01 | 2346 | 114.10359947 | FU |
| 260 | 10.2 | 10.099009901 | 101 | 134.45 | 90.12 | 2665 | 112.0780843 | FU |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 111.2 | -0.1 | -0.09 | 112.29 | 112.29 | 110.53 | 2718 |
| 1742333400 | 111.3 | 0.05 | 0.04 | 111.5 | 113.44 | 111.01 | 2684 |
| 1742247000 | 111.25 | -1.65 | -1.46 | 112.2 | 112.5 | 111.11 | 2044 |
| 1741987800 | 112.9 | 2.48 | 2.25 | 111.3 | 112.93 | 110.47 | 2547 |
| 1741901400 | 110.42 | 0.02 | 0.02 | 111.51 | 111.55 | 110.29 | 4202 |
| 1741814940 | 110.4 | 0.35 | 0.32 | 110.13 | 111.34 | 110.07 | 1840 |
| 1741728600 | 110.05 | -1.45 | -1.30 | 111.5 | 111.5 | 110.01 | 2553 |
| 1741642140 | 111.5 | 0.5 | 0.45 | 111.02 | 111.5 | 110 | 1483 |
| 1741382940 | 111 | 1 | 0.91 | 110.2 | 112.32 | 110.01 | 2390 |
| 1741296540 | 110 | -2.22 | -1.98 | 112 | 112 | 110 | 966 |
| 1741210140 | 112.22 | 1.22 | 1.10 | 112.13 | 112.22 | 110.01 | 644 |
| 1740778200 | 111 | 1 | 0.91 | 110 | 111 | 110 | 2015 |
| 1740691740 | 110 | 0 | 0.00 | 110.01 | 110.1 | 110 | 2001 |
| 1740605400 | 110 | -0.26 | -0.24 | 110.98 | 110.98 | 110 | 1392 |
| 1740519000 | 110.26 | -2.61 | -2.31 | 110.27 | 112.26 | 110.26 | 422 |
| 1740432540 | 112.87 | 2.87 | 2.61 | 110.01 | 112.87 | 110 | 2946 |
| 1740173400 | 110 | -0.01 | -0.01 | 112.9 | 112.9 | 110 | 1202 |
| 1740087000 | 110.01 | 0.11 | 0.10 | 110 | 110.73 | 110 | 4948 |
| 1740000540 | 109.9 | -0.11 | -0.10 | 109.01 | 110.39 | 108.7 | 4662 |
| 1739914140 | 110.01 | 0.49 | 0.45 | 109.53 | 110.05 | 109.44 | 7911 |
| 1739827800 | 109.52 | -0.98 | -0.89 | 109.15 | 110.5 | 109.03 | 1416 |
| 1739568600 | 110.5 | 1.22 | 1.12 | 111 | 111 | 108.5 | 3603 |
| 1739482140 | 109.28 | -0.22 | -0.20 | 109 | 109.5 | 108.5 | 3821 |
| 1739395740 | 109.5 | -0.01 | -0.01 | 109.53 | 110 | 108.9 | 2515 |
| 1739309400 | 109.51 | 0.02 | 0.02 | 109 | 110.01 | 109 | 1258 |
| 1739222940 | 109.49 | -0.02 | -0.02 | 109.5 | 110.04 | 109 | 1829 |
| 1738963800 | 109.51 | 0.51 | 0.47 | 109.5 | 111.99 | 108.18 | 4682 |
| 1738877340 | 109 | 0 | 0.00 | 105.02 | 111.24 | 105.02 | 8902 |
| 1738790940 | 109 | 0.89 | 0.82 | 108.01 | 109.5 | 108 | 3400 |
| 1738704600 | 108.11 | -2.89 | -2.60 | 107.01 | 111 | 107.01 | 4588 |
| 1738618200 | 111 | 4.03 | 3.77 | 106.97 | 111 | 104 | 3639 |
| 1738358940 | 106.97 | 2.45 | 2.34 | 104.99 | 107 | 104.14 | 635 |
| 1738272540 | 104.52 | -0.08 | -0.08 | 104.63 | 105 | 104.52 | 492 |
| 1738186200 | 104.6 | -0.1 | -0.10 | 103.71 | 105.02 | 103.65 | 1337 |
| 1738099740 | 104.7 | 1.09 | 1.05 | 104.9 | 104.9 | 103.61 | 523 |
| 1738013340 | 103.61 | -0.52 | -0.50 | 103.39 | 104.01 | 103.25 | 1239 |
| 1737754200 | 104.13 | 0.04 | 0.04 | 104 | 104.13 | 103.9 | 1221 |
| 1737667740 | 104.09 | -0.48 | -0.46 | 103.11 | 104.41 | 103.11 | 1548 |
| 1737581400 | 104.57 | 0 | 0.00 | 104.57 | 104.57 | 104.57 | 0 |
| 1737495000 | 104.57 | 0.78 | 0.75 | 106.98 | 106.98 | 104.51 | 631 |
| 1737408600 | 103.79 | -0.19 | -0.18 | 103.1 | 106.02 | 103.1 | 2238 |
| 1737149400 | 103.98 | -2.93 | -2.74 | 106.89 | 106.89 | 103.8 | 3578 |
| 1737062940 | 106.91 | -0.01 | -0.01 | 106.92 | 106.92 | 106.15 | 1742 |
| 1736976540 | 106.92 | -1.25 | -1.16 | 107.11 | 109 | 105.64 | 1508 |
| 1736890140 | 108.17 | 1.67 | 1.57 | 106.5 | 109.93 | 106.5 | 187 |
| 1736803740 | 106.5 | 0.45 | 0.42 | 106.07 | 111.97 | 105.5 | 1777 |
| 1736544540 | 106.05 | 0.45 | 0.43 | 105.19 | 107.7 | 105.19 | 2244 |
| 1736458140 | 105.6 | -0.41 | -0.39 | 106.26 | 108.5 | 105.49 | 4389 |
| 1736371740 | 106.01 | -2.74 | -2.52 | 109.47 | 110.2 | 106.01 | 3349 |
| 1736285400 | 108.75 | -0.55 | -0.50 | 109.15 | 110 | 108.11 | 5718 |
| 1736198940 | 109.3 | 0 | 0.00 | 109.22 | 110.01 | 109.09 | 1391 |
| 1735939740 | 109.3 | -0.71 | -0.65 | 109.61 | 109.71 | 109.3 | 1398 |
| 1735853400 | 110.01 | 0.01 | 0.01 | 110 | 110.41 | 109.58 | 3529 |
| 1735594200 | 110 | -1.9 | -1.70 | 111.9 | 111.9 | 109.01 | 394 |
| 1735334940 | 111.9 | 0.9 | 0.81 | 109.15 | 111.9 | 108.75 | 2538 |
| 1735248540 | 111 | 2.36 | 2.17 | 111.9 | 111.9 | 108.7 | 496 |
| 1734989340 | 108.64 | 0.09 | 0.08 | 112 | 112 | 108.5 | 267 |
| 1734730200 | 108.55 | -1.35 | -1.23 | 109.98 | 112.99 | 108.26 | 4857 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
Assistenza: help@advfn.com
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni
Caratteristiche principali
Premium
![Logo di NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
