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 | -0.15 | -0.0968992248062 | 154.8 | 155.44 | 152.81 | 2867 | 154.60930233 | DR |
| 4 | 4.5 | 2.997002997 | 150.15 | 161.1 | 150.15 | 948 | 155.25425764 | DR |
| 12 | -7.02 | -4.34217851178 | 161.67 | 163 | 148 | 2170 | 153.02845911 | DR |
| 26 | 2.85 | 1.87747035573 | 151.8 | 163 | 140 | 1219 | 152.44870891 | DR |
| 52 | 36.09 | 30.4402834008 | 118.56 | 163 | 118.56 | 1252 | 147.77401868 | DR |
| 156 | 88.47399901 | 133.694991668 | 66.17600099 | 324.93 | 55.20000082 | 1723 | 108.71702073 | DR |
| 260 | 127.03799959 | 460.082564478 | 27.61200041 | 324.93 | 27.61200041 | 1834 | 97.50367929 | DR |
| Data | Chiusura | Var | Var % | Apert. | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 154.65 | 0.67 | 0.44 | 154.65 | 154.65 | 154.65 | 1 |
| 1742333400 | 153.97999 | 0 | 0.00 | 153.97999 | 153.97999 | 153.97999 | 0 |
| 1742247000 | 153.97999 | -0.52 | -0.34 | 153.15 | 154.93 | 152.81 | 100 |
| 1741987800 | 154.5 | -0.31 | -0.20 | 154.05 | 155.44 | 153.6 | 5300 |
| 1741901400 | 154.81 | 2.03 | 1.33 | 154.8 | 154.81 | 154.8 | 3200 |
| 1741814940 | 152.78 | 0 | 0.00 | 152.78 | 152.78 | 152.78 | 0 |
| 1741728540 | 152.78 | 0 | 0.00 | 152.78 | 152.78 | 152.78 | 0 |
| 1741642140 | 152.78 | -1.51 | -0.98 | 152.78 | 152.78 | 152.78 | 9 |
| 1741382940 | 154.29 | -4.91 | -3.08 | 153.5 | 154.29 | 153.5 | 510 |
| 1741296540 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1741210140 | 159.19999 | -1.2 | -0.75 | 157.44 | 159.19999 | 157.44 | 20 |
| 1740778200 | 160.4 | 3.7 | 2.36 | 157.75 | 161.1 | 157.75 | 1147 |
| 1740691740 | 156.69999 | 0.5 | 0.32 | 156.69999 | 156.69999 | 156.69999 | 7 |
| 1740605400 | 156.19999 | 5.65 | 3.75 | 156.19999 | 156.19999 | 156.19999 | 129 |
| 1740518940 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1740432540 | 150.55 | 0.4 | 0.27 | 150.15 | 150.55 | 150.15 | 9 |
| 1740173400 | 150.15 | 0 | 0.00 | 150.15 | 150.15 | 150.15 | 0 |
| 1740087000 | 150.15 | 2.1 | 1.42 | 150.15 | 150.15 | 150.15 | 2 |
| 1740000540 | 148.05 | 0 | 0.00 | 148.05 | 148.05 | 148.05 | 0 |
| 1739914140 | 148.05 | -3.05 | -2.02 | 148.05 | 148.05 | 148.05 | 2 |
| 1739827800 | 151.1 | 0.55 | 0.37 | 151.1 | 151.1 | 151.1 | 1 |
| 1739568600 | 150.55 | -2.48 | -1.62 | 149.96 | 150.55 | 149.96 | 6 |
| 1739482140 | 153.03 | 2.48 | 1.65 | 153.69 | 153.91999 | 153.03 | 94 |
| 1739395740 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1739309340 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1739222940 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1738963740 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1738877340 | 150.55 | 0 | 0.00 | 152 | 152 | 148 | 11811 |
| 1738790940 | 150.55 | -0.95 | -0.63 | 149.96 | 150.55 | 148.5 | 26 |
| 1738704600 | 151.5 | -4.02 | -2.58 | 152 | 152 | 151.5 | 23201 |
| 1738618200 | 155.52 | -4.8 | -2.99 | 160.32 | 160.32 | 155.32 | 1940 |
| 1738358940 | 160.32 | 0 | 0.00 | 160.32 | 160.32 | 160.32 | 0 |
| 1738272540 | 160.32 | 3.45 | 2.20 | 160.32 | 160.32 | 160.32 | 44 |
| 1738186200 | 156.87 | -1.68 | -1.06 | 158.27 | 158.27 | 156.87 | 2322 |
| 1738099740 | 158.55 | 0 | 0.00 | 158.55 | 158.55 | 158.55 | 0 |
| 1738013340 | 158.55 | -4.01 | -2.47 | 158.49 | 159.22999 | 158.49 | 12705 |
| 1737754140 | 162.56 | 0 | 0.00 | 162.56 | 162.56 | 162.56 | 0 |
| 1737667740 | 162.56 | 0.64 | 0.40 | 162.56 | 162.56 | 162.56 | 4 |
| 1737581400 | 161.91999 | 0 | 0.00 | 161.91999 | 161.91999 | 161.91999 | 0 |
| 1737495000 | 161.91999 | -1.08 | -0.66 | 161.91999 | 161.91999 | 161.76 | 131 |
| 1737408600 | 163 | 0.92 | 0.57 | 161.58 | 163 | 161.58 | 65 |
| 1737149400 | 162.08 | 6.88 | 4.43 | 156.96 | 162.72 | 156.96 | 9 |
| 1737062940 | 155.19999 | 0 | 0.00 | 155.19999 | 155.19999 | 155.19999 | 0 |
| 1736976540 | 155.19999 | 0.16 | 0.10 | 161.28 | 161.28 | 155.19999 | 19 |
| 1736890140 | 155.04 | 1.74 | 1.14 | 155.04 | 155.04 | 155.04 | 18 |
| 1736803740 | 153.3 | -2.59 | -1.66 | 153.3 | 153.3 | 153.3 | 1 |
| 1736544540 | 155.88999 | 5.12 | 3.40 | 155.6 | 155.88999 | 155.6 | 149 |
| 1736458200 | 150.77 | 0 | 0.00 | 150.77 | 150.77 | 150.77 | 0 |
| 1736371800 | 150.77 | 0 | 0.00 | 150.77 | 150.77 | 150.77 | 0 |
| 1736285400 | 150.77 | -0.93 | -0.61 | 150.77 | 150.77 | 150.77 | 1 |
| 1736198940 | 151.69999 | 1.54 | 1.03 | 149.96 | 156.55 | 149.96 | 154 |
| 1735939740 | 150.16 | -2.73 | -1.79 | 149.96 | 153.93 | 149.96 | 16700 |
| 1735853400 | 152.88999 | -6.31 | -3.96 | 159.19999 | 159.19999 | 152.88999 | 16 |
| 1735594200 | 159.19999 | -0.96 | -0.60 | 158.72 | 159.19999 | 155.36 | 68 |
| 1735334940 | 160.16 | 0.36 | 0.23 | 162.08 | 162.08 | 159.68 | 208 |
| 1735248540 | 159.8 | 0.6 | 0.38 | 161.66999 | 161.76 | 159.46 | 170 |
| 1734989340 | 159.19999 | 4.32 | 2.79 | 158.72 | 159.19999 | 156.47999 | 163 |
| 1734730200 | 154.88 | 1.33 | 0.87 | 153.12 | 155.36 | 150.56 | 119 |
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}
