DOTEUR

Polkadot (DOTEUR)

Serie storiche Polkadot

Data Chiusura Var. Var. (%) Apertura Max Min Volume
16 Gen 2022 24,39 0,100 0,41% 24,23 24,93 23,57 139.098,00
15 Gen 2022 24,29 1,73 7,67% 22,40 24,45 22,32 189.736,00
14 Gen 2022 22,56 -1,35 -5,65% 23,99 24,24 22,54 175.936,00
13 Gen 2022 23,91 1,45 6,46% 22,59 24,13 22,40 234.977,00
12 Gen 2022 22,46 1,52 7,26% 20,92 22,93 20,74 255.265,00
11 Gen 2022 20,94 -0,750 -3,46% 21,75 22,25 19,89 278.354,00
10 Gen 2022 21,69 0,430 2,02% 20,98 22,39 20,88 169.207,00
09 Gen 2022 21,26 -0,570 -2,61% 21,85 22,49 20,41 249.455,00
08 Gen 2022 21,83 -1,87 -7,89% 23,69 23,77 21,46 398.942,00
07 Gen 2022 23,70 -0,100 -0,42% 23,58 24,27 22,55 297.815,00
06 Gen 2022 23,80 -1,77 -6,92% 25,34 26,89 22,21 393.671,00
05 Gen 2022 25,57 -1,10 -4,12% 26,77 27,07 25,42 325.508,00
04 Gen 2022 26,67 0,440 1,68% 26,17 27,28 25,23 420.270,00
03 Gen 2022 26,23 1,12 4,46% 25,11 26,95 24,51 216.304,00
02 Gen 2022 25,11 1,53 6,49% 23,55 25,11 23,52 124.874,00
01 Gen 2022 23,58 -0,750 -3,08% 24,44 24,88 23,07 238.714,00
31 Dic 2021 24,33 0,790 3,36% 23,57 25,11 23,08 221.649,00
30 Dic 2021 23,54 -1,32 -5,31% 24,63 25,63 23,33 263.202,00
29 Dic 2021 24,86 -2,66 -9,67% 27,25 27,25 24,30 434.125,00
28 Dic 2021 27,52 -0,230 -0,83% 27,80 29,05 27,19 298.918,00
27 Dic 2021 27,75 2,06 8,02% 25,57 28,11 25,06 277.847,00
26 Dic 2021 25,69 0,910 3,67% 24,86 25,80 24,78 93.617,00
25 Dic 2021 24,78 -0,910 -3,54% 25,62 26,68 24,63 75.568,00
24 Dic 2021 25,69 1,71 7,13% 24,21 26,34 23,59 262.101,00
23 Dic 2021 23,98 1,59 7,10% 22,37 24,92 22,14 311.506,00
22 Dic 2021 22,39 0,950 4,43% 21,33 22,69 21,04 234.521,00
21 Dic 2021 21,44 -0,620 -2,81% 21,91 22,24 20,62 222.227,00
20 Dic 2021 22,06 -0,680 -2,99% 22,70 23,02 21,93 166.426,00
19 Dic 2021 22,74 0,730 3,32% 21,98 22,92 21,57 206.635,00
18 Dic 2021 22,01 -1,00 -4,35% 23,01 23,14 21,40 361.172,00
17 Dic 2021 23,01 -0,980 -4,09% 24,21 24,69 22,63 473.112,00
16 Dic 2021 23,99 0,700 3,01% 23,25 24,89 21,58 420.102,00
15 Dic 2021 23,29 0,190 0,82% 22,84 23,60 22,22 282.341,00
14 Dic 2021 23,10 -3,08 -11,76% 26,29 26,42 22,66 490.354,00
13 Dic 2021 26,18 1,57 6,38% 24,67 26,59 24,19 284.990,00
12 Dic 2021 24,61 0,920 3,88% 23,48 24,97 22,85 350.846,00
11 Dic 2021 23,69 -0,370 -1,54% 23,79 25,21 22,75 353.657,00
10 Dic 2021 24,06 -2,16 -8,24% 26,42 26,60 23,75 296.862,00
09 Dic 2021 26,22 -0,670 -2,49% 26,91 27,19 24,85 351.032,00
08 Dic 2021 26,89 1,88 7,52% 25,10 28,04 24,62 491.880,00
07 Dic 2021 25,01 0,070 0,28% 24,85 25,71 22,03 524.428,00
06 Dic 2021 24,94 -0,920 -3,56% 26,11 26,58 23,45 332.438,00
05 Dic 2021 25,86 -4,15 -13,83% 29,77 29,99 22,35 785.519,00
04 Dic 2021 30,01 -1,70 -5,36% 31,66 32,58 28,86 293.674,00
03 Dic 2021 31,71 -0,730 -2,25% 32,34 32,44 30,76 190.441,00
02 Dic 2021 32,44 -1,08 -3,22% 33,33 34,24 32,04 255.236,00
01 Dic 2021 33,52 0,570 1,73% 32,93 34,85 31,33 283.612,00
30 Nov 2021 32,95 1,23 3,88% 31,80 33,29 31,41 282.077,00
29 Nov 2021 31,72 0,830 2,69% 31,02 31,87 28,59 346.570,00
28 Nov 2021 30,89 0,160 0,52% 30,63 31,93 30,51 157.457,00
27 Nov 2021 30,73 -4,50 -12,77% 35,18 35,35 29,92 411.816,00
26 Nov 2021 35,23 0,930 2,71% 34,24 36,53 33,96 221.286,00
25 Nov 2021 34,30 -2,01 -5,54% 36,28 36,37 34,00 255.399,00
24 Nov 2021 36,31 1,14 3,24% 35,12 36,84 34,25 187.197,00
23 Nov 2021 35,17 -2,57 -6,81% 37,20 37,29 34,59 256.573,00
22 Nov 2021 37,74 0,330 0,88% 37,54 38,70 36,11 204.361,00
21 Nov 2021 37,41 0,910 2,49% 36,70 37,41 35,47 174.562,00
20 Nov 2021 36,50 2,20 6,41% 34,08 37,46 33,81 315.502,00
19 Nov 2021 34,30 -3,32 -8,83% 37,62 38,31 33,11 372.868,00
18 Nov 2021 37,62 1,30 3,58% 35,95 50,00 34,32 373.672,00
17 Nov 2021 36,32 -3,18 -8,05% 38,97 39,18 33,72 665.972,00
16 Nov 2021 39,50 -0,960 -2,37% 40,97 41,50 39,23 233.796,00
15 Nov 2021 40,46 -0,980 -2,36% 41,52 42,03 39,45 171.331,00
14 Nov 2021 41,44 1,17 2,91% 40,50 41,78 39,20 186.393,00
13 Nov 2021 40,27 -1,66 -3,96% 41,67 41,89 38,56 324.433,00
12 Nov 2021 41,93 1,02 2,49% 40,33 43,30 39,71 281.165,00
11 Nov 2021 40,91 -3,15 -7,15% 44,00 45,10 37,10 426.375,00
10 Nov 2021 44,06 -2,09 -4,53% 45,88 46,05 43,55 264.885,00
09 Nov 2021 46,15 0,750 1,65% 45,22 46,57 44,73 227.276,00
08 Nov 2021 45,40 0,280 0,62% 45,03 46,51 44,51 188.619,00
07 Nov 2021 45,12 0,050 0,11% 44,89 45,61 42,53 244.281,00
06 Nov 2021 45,07 -1,55 -3,32% 46,68 46,75 43,87 268.736,00
05 Nov 2021 46,62 0,740 1,61% 45,90 47,74 44,97 383.345,00
04 Nov 2021 45,88 1,06 2,37% 44,64 47,09 42,44 474.158,00
03 Nov 2021 44,82 1,33 3,06% 43,19 46,08 41,42 546.313,00
02 Nov 2021 43,49 6,42 17,32% 37,05 44,84 36,20 714.860,00
01 Nov 2021 37,07 0,200 0,54% 36,92 37,62 35,55 221.911,00
31 Ott 2021 36,87 -1,10 -2,90% 38,06 38,26 36,47 157.744,00
30 Ott 2021 37,97 1,98 5,50% 35,74 38,36 35,62 321.789,00
29 Ott 2021 35,99 1,05 3,01% 35,24 37,32 34,42 368.896,00
28 Ott 2021 34,94 -4,10 -10,50% 38,86 39,54 33,54 511.499,00
27 Ott 2021 39,04 0,740 1,93% 38,27 39,77 37,35 334.982,00
26 Ott 2021 38,30 1,92 5,28% 36,43 38,62 36,18 248.579,00
25 Ott 2021 36,38 -1,33 -3,53% 37,94 38,06 35,47 234.760,00
24 Ott 2021 37,71 0,150 0,40% 37,39 38,59 37,00 248.503,00
23 Ott 2021 37,56 0,610 1,65% 37,12 39,88 36,71 526.977,00
22 Ott 2021 36,95 -1,17 -3,07% 37,74 39,02 35,89 507.127,00
21 Ott 2021 38,12 2,58 7,26% 35,41 38,75 35,28 543.855,00
20 Ott 2021 35,54 0,060 0,17% 27,36 36,75 26,54 905.708,00
19 Ott 2021 35,48 -0,650 -1,80% 36,36 37,25 34,71 299.387,00
18 Ott 2021 36,13 0,060 0,17% 35,63 36,87 34,10 246.232,00
17 Ott 2021 36,07 -1,37 -3,66% 37,57 38,50 35,40 424.847,00
La tua Cronologia
COIN
DOTEUR
Polkadot
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

P: V: D:20220116 19:41:42