Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mag 2024 | 37,73 | -0,30 | -0,79% | 37,85 | 37,86 | 37,63 | 16.063 |
| 23 Mag 2024 | 38,03 | -0,46 | -1,20% | 38,00 | 38,20 | 37,84 | 26.543 |
| 22 Mag 2024 | 38,49 | -0,04 | -0,10% | 38,62 | 38,69 | 38,45 | 31.340 |
| 21 Mag 2024 | 38,53 | -0,04 | -0,10% | 38,72 | 38,72 | 38,38 | 23.357 |
| 20 Mag 2024 | 38,57 | 0,72 | 1,90% | 38,10 | 38,60 | 38,10 | 28.160 |
| 17 Mag 2024 | 37,85 | -0,07 | -0,18% | 37,92 | 38,03 | 37,845 | 14.343 |
| 16 Mag 2024 | 37,92 | 0,27 | 0,72% | 38,00 | 38,04 | 37,76 | 14.242 |
| 15 Mag 2024 | 37,65 | 0,16 | 0,43% | 37,61 | 37,90 | 37,61 | 17.747 |
| 14 Mag 2024 | 37,49 | -0,12 | -0,32% | 37,61 | 37,69 | 37,49 | 21.451 |
| 13 Mag 2024 | 37,61 | -0,24 | -0,63% | 37,80 | 37,87 | 37,56 | 10.006 |
| 10 Mag 2024 | 37,85 | 0,20 | 0,53% | 37,88 | 38,00 | 37,77 | 31.789 |
| 09 Mag 2024 | 37,65 | -0,08 | -0,21% | 37,72 | 37,73 | 37,55 | 39.412 |
| 08 Mag 2024 | 37,73 | -0,02 | -0,05% | 37,62 | 37,91 | 37,62 | 54.913 |
| 07 Mag 2024 | 37,75 | 0,51 | 1,37% | 37,44 | 37,79 | 37,40 | 106.825 |
| 06 Mag 2024 | 37,24 | 0,19 | 0,51% | 37,09 | 37,30 | 37,09 | 29.777 |
| 03 Mag 2024 | 37,05 | 0,21 | 0,57% | 36,85 | 37,11 | 36,85 | 8.760 |
| 02 Mag 2024 | 36,84 | 0,08 | 0,22% | 36,66 | 36,87 | 36,66 | 8.253 |
| 01 Mag 2024 | 36,76 | -0,55 | -1,47% | 37,01 | 37,01 | 36,535 | 36.654 |
| 30 Apr 2024 | 37,31 | 0,24 | 0,65% | 37,30 | 37,42 | 37,25 | 12.503 |
| 29 Apr 2024 | 37,07 | 0,34 | 0,91% | 36,74 | 37,09 | 36,74 | 53.792 |
| 26 Apr 2024 | 36,735 | -0,24 | -0,64% | 36,90 | 36,90 | 36,56 | 13.917 |
| 24 Apr 2024 | 36,97 | 0,10 | 0,27% | 36,80 | 37,03 | 36,71 | 10.309 |
| 23 Apr 2024 | 36,87 | -0,07 | -0,19% | 37,07 | 37,07 | 36,84 | 12.584 |
| 22 Apr 2024 | 36,94 | 0,14 | 0,38% | 37,24 | 37,41 | 36,94 | 11.443 |
| 19 Apr 2024 | 36,80 | -0,37 | -1,00% | 36,94 | 37,01 | 36,71 | 13.845 |
| 18 Apr 2024 | 37,17 | 0,08 | 0,22% | 37,09 | 37,32 | 36,94 | 17.086 |
| 17 Apr 2024 | 37,09 | 0,13 | 0,35% | 37,14 | 37,19 | 36,95 | 5.284 |
| 16 Apr 2024 | 36,96 | -0,88 | -2,33% | 37,75 | 37,75 | 36,83 | 48.995 |
| 15 Apr 2024 | 37,84 | 0,17 | 0,45% | 37,48 | 37,86 | 37,46 | 45.764 |
| 12 Apr 2024 | 37,67 | -0,05 | -0,13% | 37,49 | 37,74 | 37,49 | 11.964 |
| 11 Apr 2024 | 37,72 | 0,31 | 0,83% | 37,44 | 37,79 | 37,13 | 11.924 |
| 10 Apr 2024 | 37,41 | 0,12 | 0,32% | 37,49 | 37,61 | 37,40 | 21.762 |
| 09 Apr 2024 | 37,29 | 0,49 | 1,33% | 37,23 | 37,39 | 37,19 | 15.352 |
| 08 Apr 2024 | 36,80 | 0,00 | 0,00% | 36,80 | 36,80 | 36,80 | 0 |
| 05 Apr 2024 | 36,80 | -0,24 | -0,65% | 36,97 | 36,97 | 36,61 | 129.294 |
| 04 Apr 2024 | 37,04 | 0,36 | 0,98% | 37,00 | 37,10 | 36,95 | 48.088 |
| 03 Apr 2024 | 36,68 | -0,29 | -0,78% | 36,86 | 36,98 | 36,64 | 18.156 |
| 02 Apr 2024 | 36,97 | 0,28 | 0,76% | 36,98 | 37,06 | 36,81 | 12.799 |
| 28 Mar 2024 | 36,69 | 0,75 | 2,09% | 36,22 | 36,73 | 36,22 | 55.112 |
| 27 Mar 2024 | 35,94 | 0,04 | 0,11% | 35,98 | 35,98 | 35,72 | 17.939 |
| 26 Mar 2024 | 35,90 | -0,30 | -0,83% | 36,12 | 36,48 | 35,90 | 56.764 |
| 25 Mar 2024 | 36,20 | 0,22 | 0,61% | 36,10 | 36,29 | 36,09 | 30.090 |
| 22 Mar 2024 | 35,98 | -0,32 | -0,88% | 36,44 | 36,44 | 35,93 | 50.313 |
| 21 Mar 2024 | 36,30 | 0,34 | 0,95% | 36,40 | 36,42 | 36,10 | 43.988 |
| 20 Mar 2024 | 35,96 | -0,12 | -0,33% | 36,24 | 36,24 | 35,95 | 20.454 |
| 19 Mar 2024 | 36,08 | 0,59 | 1,66% | 35,62 | 36,09 | 35,62 | 25.018 |
| 18 Mar 2024 | 35,49 | 0,18 | 0,51% | 35,24 | 35,53 | 35,24 | 11.185 |
| 15 Mar 2024 | 35,31 | -0,44 | -1,23% | 35,23 | 35,43 | 35,10 | 10.581 |
| 14 Mar 2024 | 35,75 | 0,23 | 0,65% | 35,66 | 35,86 | 35,65 | 111.522 |
| 13 Mar 2024 | 35,52 | -0,12 | -0,34% | 35,60 | 35,69 | 35,45 | 16.923 |
| 12 Mar 2024 | 35,64 | 0,16 | 0,45% | 35,54 | 35,78 | 35,54 | 12.999 |
| 11 Mar 2024 | 35,48 | -0,85 | -2,34% | 36,25 | 36,25 | 35,48 | 7.368 |
| 08 Mar 2024 | 36,33 | 0,17 | 0,47% | 36,10 | 36,39 | 36,10 | 15.073 |
| 07 Mar 2024 | 36,16 | 0,50 | 1,40% | 36,04 | 36,16 | 36,00 | 6.080 |
| 06 Mar 2024 | 35,66 | -0,20 | -0,56% | 35,45 | 35,72 | 35,34 | 21.419 |
| 05 Mar 2024 | 35,86 | -0,18 | -0,50% | 36,10 | 36,14 | 35,86 | 9.704 |
| 04 Mar 2024 | 36,04 | -0,20 | -0,55% | 36,24 | 36,42 | 36,02 | 10.421 |
| 01 Mar 2024 | 36,24 | 0,58 | 1,63% | 35,66 | 36,24 | 35,66 | 10.804 |
| 29 Feb 2024 | 35,66 | 0,28 | 0,79% | 36,20 | 36,20 | 35,22 | 14.895 |
| 28 Feb 2024 | 35,38 | -0,62 | -1,72% | 35,31 | 35,51 | 35,20 | 18.166 |
| 27 Feb 2024 | 36,00 | 0,96 | 2,74% | 34,97 | 36,00 | 34,70 | 19.821 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
![Logo di Quickswap [OLD] (QUICKETH).](/common/images/company/COIN_QUICKUSD.png){kind=small}
