Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 08 Gen 2025 | 16,16 | -1,74 | -9,72% | 17,83 | 18,08 | 16,14 | 305.783,00 |
| 07 Gen 2025 | 17,90 | 0,060 | 0,34% | 17,91 | 18,30 | 17,42 | 231.554,00 |
| 06 Gen 2025 | 17,84 | -0,100 | -0,56% | 17,93 | 17,97 | 17,47 | 167.978,00 |
| 05 Gen 2025 | 17,94 | 0,460 | 2,63% | 17,50 | 18,26 | 17,49 | 531.264,00 |
| 04 Gen 2025 | 17,48 | 0,410 | 2,40% | 17,18 | 17,59 | 16,61 | 259.768,00 |
| 03 Gen 2025 | 17,07 | 0,160 | 0,95% | 16,96 | 17,45 | 16,72 | 342.535,00 |
| 02 Gen 2025 | 16,91 | -1,35 | -7,39% | 18,36 | 18,67 | 16,09 | 758.680,00 |
| 01 Gen 2025 | 18,26 | 1,02 | 5,92% | 17,17 | 18,61 | 16,74 | 494.848,00 |
| 31 Dic 2024 | 17,24 | -0,020 | -0,12% | 17,13 | 17,95 | 16,61 | 260.674,00 |
| 30 Dic 2024 | 17,26 | -0,830 | -4,59% | 17,95 | 18,19 | 17,05 | 238.806,00 |
| 29 Dic 2024 | 18,09 | 0,320 | 1,80% | 17,69 | 18,28 | 17,21 | 312.312,00 |
| 28 Dic 2024 | 17,77 | -0,050 | -0,28% | 17,77 | 18,39 | 17,40 | 721.051,00 |
| 27 Dic 2024 | 17,82 | -1,00 | -5,31% | 18,63 | 18,66 | 17,11 | 1.153.457,00 |
| 26 Dic 2024 | 18,82 | -3,02 | -13,83% | 21,70 | 25,90 | 18,39 | 2.694.872,00 |
| 25 Dic 2024 | 21,84 | 2,99 | 15,86% | 18,99 | 23,12 | 18,86 | 1.437.934,00 |
| 24 Dic 2024 | 18,85 | 0,440 | 2,39% | 18,26 | 19,38 | 17,49 | 306.890,00 |
| 23 Dic 2024 | 18,41 | -0,670 | -3,51% | 18,87 | 19,25 | 17,58 | 327.308,00 |
| 22 Dic 2024 | 19,08 | -0,190 | -0,99% | 19,14 | 21,05 | 18,49 | 759.809,00 |
| 21 Dic 2024 | 19,27 | 2,99 | 18,37% | 16,23 | 19,54 | 15,35 | 1.007.350,00 |
| 20 Dic 2024 | 16,28 | -1,26 | -7,18% | 17,37 | 18,91 | 15,52 | 655.166,00 |
| 19 Dic 2024 | 17,54 | -1,14 | -6,10% | 18,62 | 19,91 | 17,00 | 472.098,00 |
| 18 Dic 2024 | 18,68 | -2,39 | -11,34% | 20,96 | 21,32 | 18,68 | 389.068,00 |
| 17 Dic 2024 | 21,07 | -0,490 | -2,27% | 21,48 | 23,63 | 19,81 | 802.389,00 |
| 16 Dic 2024 | 21,56 | 1,65 | 8,29% | 19,74 | 21,89 | 19,46 | 606.312,00 |
| 15 Dic 2024 | 19,91 | -0,470 | -2,31% | 20,38 | 21,26 | 19,15 | 612.139,00 |
| 14 Dic 2024 | 20,38 | 1,76 | 9,45% | 18,70 | 20,93 | 17,86 | 705.840,00 |
| 13 Dic 2024 | 18,62 | 1,87 | 11,16% | 16,77 | 19,56 | 16,69 | 883.208,00 |
| 12 Dic 2024 | 16,75 | 1,43 | 9,33% | 15,29 | 16,89 | 14,67 | 302.960,00 |
| 11 Dic 2024 | 15,32 | -1,28 | -7,71% | 16,39 | 17,11 | 14,11 | 692.084,00 |
| 10 Dic 2024 | 16,60 | -4,19 | -20,15% | 20,68 | 20,74 | 13,87 | 1.048.176,00 |
| 09 Dic 2024 | 20,79 | 0,110 | 0,53% | 20,61 | 20,83 | 19,58 | 301.076,00 |
| 08 Dic 2024 | 20,68 | -0,930 | -4,30% | 21,56 | 21,82 | 20,41 | 455.993,00 |
| 07 Dic 2024 | 21,61 | 1,34 | 6,61% | 20,23 | 23,66 | 20,02 | 1.040.550,00 |
| 06 Dic 2024 | 20,27 | 0,230 | 1,15% | 19,93 | 20,94 | 18,90 | 934.448,00 |
| 05 Dic 2024 | 20,04 | 0,290 | 1,47% | 19,62 | 21,10 | 19,13 | 990.778,00 |
| 04 Dic 2024 | 19,75 | 0,690 | 3,62% | 18,88 | 19,96 | 18,00 | 1.077.926,00 |
| 03 Dic 2024 | 19,06 | -0,480 | -2,46% | 19,60 | 19,83 | 17,75 | 1.254.946,00 |
| 02 Dic 2024 | 19,54 | 1,31 | 7,19% | 18,06 | 21,55 | 17,74 | 2.618.599,00 |
| 01 Dic 2024 | 18,23 | 1,85 | 11,29% | 16,29 | 18,93 | 16,17 | 770.207,00 |
| 30 Nov 2024 | 16,38 | 0,310 | 1,93% | 16,08 | 16,52 | 15,77 | 347.809,00 |
| 29 Nov 2024 | 16,07 | -0,760 | -4,52% | 16,63 | 17,30 | 15,70 | 582.855,00 |
| 28 Nov 2024 | 16,83 | 1,36 | 8,79% | 15,32 | 17,14 | 15,14 | 908.112,00 |
| 27 Nov 2024 | 15,47 | 0,170 | 1,11% | 15,22 | 16,12 | 14,43 | 464.276,00 |
| 26 Nov 2024 | 15,30 | -0,140 | -0,91% | 15,33 | 16,03 | 14,80 | 586.941,00 |
| 25 Nov 2024 | 15,44 | 0,600 | 4,04% | 14,77 | 15,78 | 14,10 | 662.983,00 |
| 24 Nov 2024 | 14,84 | 0,780 | 5,55% | 14,09 | 14,96 | 13,98 | 627.978,00 |
| 23 Nov 2024 | 14,06 | 0,080 | 0,57% | 13,96 | 14,11 | 13,54 | 318.845,00 |
| 22 Nov 2024 | 13,98 | 0,590 | 4,41% | 13,30 | 14,06 | 12,89 | 306.619,00 |
| 21 Nov 2024 | 13,39 | -1,05 | -7,27% | 14,31 | 14,31 | 13,06 | 317.628,00 |
| 20 Nov 2024 | 14,44 | 0,060 | 0,42% | 14,30 | 16,28 | 14,05 | 1.439.854,00 |
| 19 Nov 2024 | 14,38 | 0,680 | 4,96% | 13,67 | 14,50 | 13,64 | 348.995,00 |
| 18 Nov 2024 | 13,70 | -0,750 | -5,19% | 14,44 | 14,58 | 13,45 | 227.214,00 |
| 17 Nov 2024 | 14,45 | 0,500 | 3,58% | 13,90 | 14,58 | 13,85 | 256.089,00 |
| 16 Nov 2024 | 13,95 | 0,690 | 5,20% | 13,24 | 14,01 | 12,84 | 286.464,00 |
| 15 Nov 2024 | 13,26 | -0,730 | -5,22% | 13,99 | 14,62 | 13,02 | 474.847,00 |
| 14 Nov 2024 | 13,99 | -0,780 | -5,28% | 14,77 | 14,87 | 13,25 | 594.169,00 |
| 13 Nov 2024 | 14,77 | -0,250 | -1,66% | 14,99 | 15,09 | 13,44 | 825.917,00 |
| 12 Nov 2024 | 15,02 | 0,310 | 2,11% | 14,64 | 15,26 | 14,15 | 540.780,00 |
| 11 Nov 2024 | 14,71 | 0,370 | 2,58% | 14,21 | 15,09 | 13,75 | 738.604,00 |
| 10 Nov 2024 | 14,34 | 0,560 | 4,06% | 13,72 | 14,64 | 13,64 | 629.909,00 |
| 09 Nov 2024 | 13,78 | 0,280 | 2,07% | 13,59 | 13,89 | 13,03 | 474.083,00 |
| 08 Nov 2024 | 13,50 | 0,360 | 2,74% | 13,16 | 14,62 | 12,68 | 583.236,00 |
| 07 Nov 2024 | 13,14 | 1,42 | 12,12% | 11,75 | 13,20 | 11,74 | 489.281,00 |
| 06 Nov 2024 | 11,72 | 0,400 | 3,53% | 11,38 | 11,88 | 11,33 | 118.600,00 |
| 05 Nov 2024 | 11,32 | -0,360 | -3,08% | 11,69 | 11,86 | 11,08 | 131.000,00 |
| 04 Nov 2024 | 11,68 | -0,640 | -5,19% | 12,37 | 12,37 | 11,29 | 135.366,00 |
| 03 Nov 2024 | 12,32 | -0,080 | -0,65% | 12,40 | 12,53 | 12,14 | 65.211,00 |
| 02 Nov 2024 | 12,40 | -0,290 | -2,29% | 12,66 | 12,81 | 12,21 | 148.715,00 |
| 01 Nov 2024 | 12,69 | -0,450 | -3,42% | 13,13 | 13,16 | 12,51 | 166.298,00 |
| 31 Ott 2024 | 13,14 | -0,230 | -1,72% | 13,39 | 13,55 | 13,09 | 148.250,00 |
| 30 Ott 2024 | 13,37 | 0,350 | 2,69% | 13,03 | 13,51 | 12,96 | 192.561,00 |
| 29 Ott 2024 | 13,02 | -0,100 | -0,76% | 13,17 | 13,22 | 12,50 | 198.894,00 |
| 28 Ott 2024 | 13,12 | 0,240 | 1,86% | 12,90 | 13,28 | 12,81 | 151.665,00 |
| 27 Ott 2024 | 12,88 | -0,140 | -1,08% | 12,85 | 13,21 | 12,47 | 199.146,00 |
| 26 Ott 2024 | 13,02 | -0,680 | -4,96% | 13,79 | 14,44 | 12,37 | 610.048,00 |
| 25 Ott 2024 | 13,70 | 0,530 | 4,02% | 13,17 | 14,35 | 13,07 | 1.113.766,00 |
| 24 Ott 2024 | 13,17 | -0,310 | -2,30% | 13,52 | 13,91 | 12,71 | 362.532,00 |
| 23 Ott 2024 | 13,48 | 0,050 | 0,37% | 13,46 | 13,68 | 13,16 | 150.899,00 |
| 22 Ott 2024 | 13,43 | -0,500 | -3,59% | 13,94 | 14,07 | 13,27 | 165.278,00 |
| 21 Ott 2024 | 13,93 | 0,400 | 2,96% | 13,57 | 13,99 | 13,34 | 143.226,00 |
| 20 Ott 2024 | 13,53 | 0,050 | 0,37% | 13,49 | 13,78 | 13,43 | 69.069,00 |
| 19 Ott 2024 | 13,48 | 0,280 | 2,12% | 13,20 | 13,49 | 13,14 | 55.116,00 |
| 18 Ott 2024 | 13,20 | -0,220 | -1,64% | 13,45 | 13,53 | 12,98 | 93.319,00 |
| 17 Ott 2024 | 13,42 | -0,350 | -2,54% | 13,78 | 13,92 | 13,31 | 126.549,00 |
| 16 Ott 2024 | 13,77 | -0,280 | -1,99% | 14,07 | 14,21 | 13,16 | 247.322,00 |
| 15 Ott 2024 | 14,05 | 0,540 | 4,00% | 13,51 | 14,14 | 13,35 | 197.854,00 |
| 14 Ott 2024 | 13,51 | -0,010 | -0,07% | 13,53 | 13,67 | 13,10 | 107.016,00 |
| 13 Ott 2024 | 13,52 | 0,020 | 0,15% | 13,49 | 13,68 | 13,42 | 82.125,00 |
| 12 Ott 2024 | 13,50 | 0,280 | 2,12% | 13,19 | 13,54 | 13,07 | 116.881,00 |
| 11 Ott 2024 | 13,22 | 0,090 | 0,69% | 13,15 | 13,32 | 12,68 | 132.415,00 |
|
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 Bounce Token [NEW] (AUCTIONUSDT).](/common/images/company/COIN_AUCTIONUUSD.png){kind=small}
![Grafico della quotazione di Bounce Token [NEW] (AUCTIONUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
