Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 653,46 | -5,81 | -0,88% | 659,40 | 668,08 | 652,27 | 0 |
| 16 Mag 2024 | 659,27 | 9,28 | 1,43% | 647,31 | 663,63 | 645,81 | 0 |
| 15 Mag 2024 | 649,99 | 19,90 | 3,16% | 627,82 | 665,21 | 627,82 | 0 |
| 14 Mag 2024 | 630,09 | 15,07 | 2,45% | 620,89 | 639,77 | 612,89 | 0 |
| 13 Mag 2024 | 615,02 | 12,76 | 2,12% | 608,26 | 616,41 | 602,58 | 0 |
| 10 Mag 2024 | 602,26 | 2,27 | 0,38% | 601,95 | 608,65 | 601,95 | 0 |
| 09 Mag 2024 | 599,99 | 9,52 | 1,61% | 588,19 | 602,63 | 582,15 | 0 |
| 08 Mag 2024 | 590,47 | 5,75 | 0,98% | 583,05 | 598,09 | 581,21 | 0 |
| 07 Mag 2024 | 584,72 | -5,14 | -0,87% | 594,09 | 596,55 | 582,82 | 0 |
| 06 Mag 2024 | 589,86 | 0,50 | 0,08% | 592,77 | 598,08 | 589,86 | 0 |
| 03 Mag 2024 | 589,36 | 4,58 | 0,78% | 591,66 | 611,69 | 589,36 | 0 |
| 02 Mag 2024 | 584,78 | 9,42 | 1,64% | 582,68 | 589,27 | 573,30 | 0 |
| 30 Apr 2024 | 575,36 | -19,60 | -3,29% | 591,43 | 593,80 | 573,77 | 0 |
| 29 Apr 2024 | 594,96 | 1,17 | 0,20% | 595,44 | 599,27 | 584,56 | 0 |
| 26 Apr 2024 | 593,79 | 1,12 | 0,19% | 593,53 | 600,23 | 593,22 | 0 |
| 25 Apr 2024 | 592,67 | -15,79 | -2,60% | 605,94 | 606,06 | 585,19 | 0 |
| 24 Apr 2024 | 608,46 | -11,10 | -1,79% | 598,32 | 611,99 | 597,65 | 0 |
| 23 Apr 2024 | 619,56 | 10,02 | 1,64% | 617,56 | 643,70 | 617,56 | 0 |
| 22 Apr 2024 | 609,54 | 16,89 | 2,85% | 608,38 | 620,96 | 605,95 | 0 |
| 19 Apr 2024 | 592,65 | -5,24 | -0,88% | 584,83 | 603,52 | 581,99 | 0 |
| 18 Apr 2024 | 597,89 | -9,89 | -1,63% | 605,09 | 610,70 | 590,03 | 0 |
| 17 Apr 2024 | 607,78 | 1,41 | 0,23% | 598,25 | 618,94 | 598,19 | 0 |
| 16 Apr 2024 | 606,37 | -9,55 | -1,55% | 613,99 | 613,99 | 593,79 | 0 |
| 15 Apr 2024 | 615,92 | 5,18 | 0,85% | 605,52 | 628,13 | 605,52 | 0 |
| 12 Apr 2024 | 610,74 | -18,68 | -2,97% | 634,70 | 636,56 | 607,10 | 0 |
| 11 Apr 2024 | 629,42 | -11,96 | -1,86% | 642,34 | 646,47 | 625,61 | 0 |
| 10 Apr 2024 | 641,38 | 5,19 | 0,82% | 648,81 | 659,14 | 633,01 | 0 |
| 09 Apr 2024 | 636,19 | 5,19 | 0,82% | 637,13 | 640,02 | 628,56 | 0 |
| 08 Apr 2024 | 631,00 | 19,85 | 3,25% | 613,82 | 631,50 | 611,50 | 0 |
| 05 Apr 2024 | 611,15 | -9,49 | -1,53% | 610,41 | 618,34 | 606,42 | 0 |
| 04 Apr 2024 | 620,64 | -0,50 | -0,08% | 617,31 | 628,37 | 611,19 | 0 |
| 03 Apr 2024 | 621,14 | 31,16 | 5,28% | 592,57 | 631,03 | 584,99 | 0 |
| 02 Apr 2024 | 589,98 | -17,40 | -2,86% | 601,11 | 607,44 | 589,98 | 0 |
| 28 Mar 2024 | 607,38 | 0,50 | 0,08% | 609,20 | 611,72 | 604,91 | 0 |
| 27 Mar 2024 | 606,88 | -5,90 | -0,96% | 610,86 | 613,07 | 603,05 | 0 |
| 26 Mar 2024 | 612,78 | 11,36 | 1,89% | 601,72 | 614,75 | 601,11 | 0 |
| 25 Mar 2024 | 601,42 | 30,11 | 5,27% | 573,67 | 605,39 | 569,47 | 0 |
| 22 Mar 2024 | 571,31 | 6,49 | 1,15% | 561,01 | 582,38 | 561,01 | 0 |
| 21 Mar 2024 | 564,82 | -30,29 | -5,09% | 600,24 | 604,90 | 564,82 | 0 |
| 20 Mar 2024 | 595,11 | 13,14 | 2,26% | 591,72 | 604,90 | 577,80 | 0 |
| 19 Mar 2024 | 581,97 | 5,03 | 0,87% | 577,52 | 590,95 | 574,44 | 0 |
| 18 Mar 2024 | 576,94 | 9,19 | 1,62% | 573,61 | 583,32 | 565,19 | 0 |
| 15 Mar 2024 | 567,75 | -1,00 | -0,18% | 570,92 | 593,97 | 567,75 | 0 |
| 14 Mar 2024 | 568,75 | 13,60 | 2,45% | 551,55 | 578,75 | 551,55 | 0 |
| 13 Mar 2024 | 555,15 | 13,58 | 2,51% | 538,94 | 560,13 | 522,45 | 0 |
| 12 Mar 2024 | 541,57 | -2,63 | -0,48% | 551,29 | 558,21 | 538,91 | 0 |
| 11 Mar 2024 | 544,20 | -43,66 | -7,43% | 596,05 | 603,26 | 519,63 | 0 |
| 08 Mar 2024 | 587,86 | -45,21 | -7,14% | 575,91 | 605,69 | 559,65 | 0 |
| 07 Mar 2024 | 633,07 | -121,97 | -16,15% | 730,58 | 730,58 | 633,07 | 0 |
| 06 Mar 2024 | 755,04 | -3,14 | -0,41% | 763,06 | 777,82 | 747,99 | 0 |
| 05 Mar 2024 | 758,18 | -6,76 | -0,88% | 762,33 | 762,33 | 755,22 | 0 |
| 04 Mar 2024 | 764,94 | -1,20 | -0,16% | 768,59 | 774,06 | 762,20 | 0 |
| 01 Mar 2024 | 766,14 | 12,43 | 1,65% | 755,99 | 771,37 | 752,24 | 0 |
| 29 Feb 2024 | 753,71 | -11,23 | -1,47% | 758,44 | 761,55 | 751,57 | 0 |
| 28 Feb 2024 | 764,94 | 1,06 | 0,14% | 776,29 | 776,29 | 761,97 | 0 |
| 27 Feb 2024 | 763,88 | 4,51 | 0,59% | 761,73 | 763,88 | 752,26 | 0 |
| 26 Feb 2024 | 759,37 | -2,95 | -0,39% | 769,12 | 771,87 | 759,37 | 0 |
| 23 Feb 2024 | 762,32 | -42,71 | -5,31% | 762,42 | 763,75 | 755,75 | 0 |
| 22 Feb 2024 | 805,03 | 1,40 | 0,17% | 810,56 | 810,56 | 800,35 | 0 |
| 21 Feb 2024 | 803,63 | -10,20 | -1,25% | 810,19 | 812,35 | 803,24 | 0 |
| 20 Feb 2024 | 813,83 | -9,82 | -1,19% | 821,61 | 821,61 | 813,66 | 0 |
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 BONKTOKEN [OLD] (BONKOUSD).](/common/images/company/COIN_BONKOUSD.png){kind=small}
