Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 3,37 | 0,030 | 0,90% | 3,35 | 3,46 | 3,32 | 34.979,00 |
| 09 Mag 2024 | 3,34 | -0,240 | -6,70% | 3,57 | 3,57 | 3,34 | 47.264,00 |
| 08 Mag 2024 | 3,58 | -0,130 | -3,50% | 3,70 | 3,81 | 3,57 | 43.944,00 |
| 07 Mag 2024 | 3,71 | 0,00 | 0,00% | 3,72 | 3,89 | 3,68 | 58.496,00 |
| 06 Mag 2024 | 3,71 | 0,00 | 0,00% | 3,71 | 3,76 | 3,62 | 67.931,00 |
| 05 Mag 2024 | 3,71 | 0,00 | 0,00% | 3,70 | 3,77 | 3,67 | 48.656,00 |
| 04 Mag 2024 | 3,71 | 0,180 | 5,10% | 3,53 | 3,77 | 3,48 | 75.656,00 |
| 03 Mag 2024 | 3,53 | -0,090 | -2,49% | 3,61 | 3,62 | 3,50 | 45.581,00 |
| 02 Mag 2024 | 3,62 | 0,120 | 3,43% | 3,51 | 3,65 | 3,34 | 142.512,00 |
| 01 Mag 2024 | 3,50 | -0,020 | -0,57% | 3,53 | 3,55 | 3,32 | 207.432,00 |
| 30 Apr 2024 | 3,52 | -0,300 | -7,85% | 4,59 | 4,63 | 3,36 | 640.364,00 |
| 29 Apr 2024 | 3,82 | -0,800 | -17,32% | 4,65 | 4,87 | 3,78 | 251.693,00 |
| 28 Apr 2024 | 4,62 | 0,090 | 1,99% | 4,53 | 4,70 | 4,31 | 117.404,00 |
| 27 Apr 2024 | 4,53 | 0,260 | 6,09% | 4,26 | 4,63 | 4,18 | 114.174,00 |
| 26 Apr 2024 | 4,27 | -0,330 | -7,17% | 4,58 | 4,81 | 4,14 | 140.496,00 |
| 25 Apr 2024 | 4,60 | 0,020 | 0,44% | 4,58 | 5,08 | 4,43 | 163.598,00 |
| 24 Apr 2024 | 4,58 | -0,020 | -0,43% | 4,59 | 4,67 | 4,50 | 68.623,00 |
| 23 Apr 2024 | 4,60 | 0,290 | 6,73% | 3,66 | 4,97 | 3,58 | 232.320,00 |
| 22 Apr 2024 | 4,31 | 0,200 | 4,87% | 4,10 | 4,39 | 4,07 | 27.558,00 |
| 21 Apr 2024 | 4,11 | 0,410 | 11,08% | 3,66 | 4,11 | 3,58 | 37.400,00 |
| 20 Apr 2024 | 3,70 | 0,300 | 8,82% | 3,40 | 3,86 | 3,12 | 67.783,00 |
| 19 Apr 2024 | 3,40 | -0,150 | -4,23% | 3,55 | 3,61 | 3,33 | 72.240,00 |
| 18 Apr 2024 | 3,55 | -0,430 | -10,80% | 3,96 | 4,09 | 3,51 | 63.256,00 |
| 17 Apr 2024 | 3,98 | -0,050 | -1,24% | 3,99 | 4,15 | 3,77 | 79.029,00 |
| 16 Apr 2024 | 4,03 | 0,160 | 4,13% | 3,83 | 4,31 | 3,71 | 134.366,00 |
| 15 Apr 2024 | 3,87 | 0,020 | 0,52% | 3,80 | 4,06 | 3,49 | 101.188,00 |
| 14 Apr 2024 | 3,85 | -0,480 | -11,09% | 4,42 | 4,78 | 3,21 | 159.331,00 |
| 13 Apr 2024 | 4,33 | -0,440 | -9,22% | 4,80 | 5,01 | 3,96 | 145.461,00 |
| 12 Apr 2024 | 4,77 | 0,350 | 7,92% | 4,41 | 5,01 | 4,39 | 80.405,00 |
| 11 Apr 2024 | 4,42 | -0,020 | -0,45% | 4,42 | 4,48 | 4,20 | 42.142,00 |
| 10 Apr 2024 | 4,44 | -0,130 | -2,84% | 4,57 | 5,01 | 4,42 | 143.988,00 |
| 09 Apr 2024 | 4,57 | 0,150 | 3,39% | 4,43 | 4,61 | 4,31 | 39.203,00 |
| 08 Apr 2024 | 4,42 | 0,030 | 0,68% | 4,38 | 4,49 | 4,33 | 16.794,00 |
| 07 Apr 2024 | 4,39 | 0,110 | 2,57% | 4,27 | 4,43 | 4,27 | 25.327,00 |
| 06 Apr 2024 | 4,28 | -0,180 | -4,04% | 4,46 | 4,46 | 4,12 | 31.771,00 |
| 05 Apr 2024 | 4,46 | 0,070 | 1,59% | 4,38 | 4,59 | 4,27 | 28.240,00 |
| 04 Apr 2024 | 4,39 | 0,030 | 0,69% | 4,38 | 4,52 | 4,22 | 56.083,00 |
| 03 Apr 2024 | 4,36 | -0,380 | -8,02% | 4,72 | 4,76 | 3,90 | 267.264,00 |
| 02 Apr 2024 | 4,74 | -0,220 | -4,44% | 4,95 | 5,10 | 4,59 | 129.393,00 |
| 01 Apr 2024 | 4,96 | 0,140 | 2,90% | 4,81 | 5,03 | 4,76 | 31.565,00 |
| 31 Mar 2024 | 4,82 | -0,170 | -3,41% | 4,99 | 5,04 | 4,78 | 21.985,00 |
| 30 Mar 2024 | 4,99 | -0,110 | -2,16% | 5,08 | 5,20 | 4,93 | 44.985,00 |
| 29 Mar 2024 | 5,10 | -0,040 | -0,78% | 5,15 | 5,30 | 5,02 | 76.178,00 |
| 28 Mar 2024 | 5,14 | -0,270 | -4,99% | 5,41 | 5,49 | 5,11 | 59.570,00 |
| 27 Mar 2024 | 5,41 | -0,180 | -3,22% | 5,61 | 5,85 | 5,32 | 123.642,00 |
| 26 Mar 2024 | 5,59 | 0,010 | 0,18% | 5,57 | 5,71 | 5,42 | 170.798,00 |
| 25 Mar 2024 | 5,58 | 0,640 | 12,96% | 5,02 | 5,86 | 5,02 | 247.520,00 |
| 24 Mar 2024 | 4,94 | 0,040 | 0,82% | 4,92 | 5,44 | 4,88 | 177.252,00 |
| 23 Mar 2024 | 4,90 | 0,250 | 5,38% | 4,67 | 5,47 | 4,67 | 188.609,00 |
| 22 Mar 2024 | 4,65 | -0,180 | -3,73% | 4,81 | 4,93 | 4,50 | 85.822,00 |
| 21 Mar 2024 | 4,83 | 0,140 | 2,99% | 4,69 | 4,87 | 4,31 | 131.186,00 |
| 20 Mar 2024 | 4,69 | 0,160 | 3,53% | 4,53 | 5,04 | 4,19 | 320.076,00 |
| 19 Mar 2024 | 4,53 | -0,540 | -10,65% | 5,05 | 5,06 | 4,49 | 369.335,00 |
| 18 Mar 2024 | 5,07 | 1,01 | 24,88% | 4,10 | 5,58 | 3,99 | 481.573,00 |
| 17 Mar 2024 | 4,06 | -0,490 | -10,77% | 4,55 | 4,63 | 3,98 | 117.751,00 |
| 16 Mar 2024 | 4,55 | -0,050 | -1,09% | 4,44 | 4,81 | 4,09 | 245.629,00 |
| 15 Mar 2024 | 4,60 | 0,010 | 0,22% | 4,61 | 4,61 | 4,21 | 72.221,00 |
| 14 Mar 2024 | 4,59 | -0,290 | -5,94% | 4,84 | 4,84 | 4,53 | 122.007,00 |
| 13 Mar 2024 | 4,88 | 0,260 | 5,63% | 4,62 | 5,01 | 4,50 | 161.572,00 |
| 12 Mar 2024 | 4,62 | 0,330 | 7,69% | 4,30 | 4,98 | 4,03 | 334.724,00 |
| 11 Mar 2024 | 4,29 | 0,210 | 5,15% | 4,05 | 4,55 | 3,97 | 202.003,00 |
| 10 Mar 2024 | 4,08 | 0,520 | 14,61% | 3,55 | 4,19 | 3,51 | 174.513,00 |
| 09 Mar 2024 | 3,56 | -0,020 | -0,56% | 3,61 | 3,63 | 3,32 | 89.062,00 |
| 08 Mar 2024 | 3,58 | 0,030 | 0,85% | 3,52 | 3,69 | 3,49 | 110.945,00 |
| 07 Mar 2024 | 3,55 | 0,610 | 20,75% | 2,92 | 3,77 | 2,85 | 202.692,00 |
| 06 Mar 2024 | 2,94 | -0,390 | -11,71% | 3,31 | 3,45 | 2,39 | 257.643,00 |
| 05 Mar 2024 | 3,33 | -0,080 | -2,35% | 3,42 | 3,44 | 3,21 | 215.582,00 |
| 04 Mar 2024 | 3,41 | -0,040 | -1,16% | 3,44 | 3,58 | 3,24 | 126.277,00 |
| 03 Mar 2024 | 3,45 | -0,150 | -4,17% | 3,57 | 3,65 | 3,40 | 164.246,00 |
| 02 Mar 2024 | 3,60 | 0,440 | 13,92% | 3,16 | 3,68 | 3,16 | 104.550,00 |
| 01 Mar 2024 | 3,16 | -0,050 | -1,56% | 3,20 | 3,45 | 3,08 | 113.794,00 |
| 29 Feb 2024 | 3,21 | -0,130 | -3,89% | 3,35 | 3,39 | 2,94 | 179.124,00 |
| 28 Feb 2024 | 3,34 | 0,050 | 1,52% | 3,30 | 3,36 | 3,18 | 148.193,00 |
| 27 Feb 2024 | 3,29 | 0,070 | 2,17% | 3,23 | 3,38 | 3,16 | 151.376,00 |
| 26 Feb 2024 | 3,22 | 0,280 | 9,52% | 2,94 | 3,43 | 2,93 | 312.194,00 |
| 25 Feb 2024 | 2,94 | 0,010 | 0,34% | 2,93 | 3,01 | 2,84 | 66.991,00 |
| 24 Feb 2024 | 2,93 | -0,120 | -3,93% | 3,07 | 3,09 | 2,53 | 92.874,00 |
| 23 Feb 2024 | 3,05 | 0,070 | 2,35% | 2,98 | 3,24 | 2,88 | 140.389,00 |
| 22 Feb 2024 | 2,98 | -0,060 | -1,97% | 3,03 | 3,07 | 2,82 | 137.689,00 |
| 21 Feb 2024 | 3,04 | -0,210 | -6,46% | 3,25 | 3,34 | 2,85 | 227.829,00 |
| 20 Feb 2024 | 3,25 | -0,240 | -6,88% | 3,54 | 3,65 | 3,22 | 314.816,00 |
| 19 Feb 2024 | 3,49 | 0,880 | 33,72% | 2,62 | 3,56 | 2,58 | 844.912,00 |
| 18 Feb 2024 | 2,61 | 0,110 | 4,40% | 2,50 | 2,82 | 2,50 | 162.543,00 |
| 17 Feb 2024 | 2,50 | -0,030 | -1,19% | 2,54 | 2,63 | 2,38 | 91.229,00 |
| 16 Feb 2024 | 2,53 | 0,00 | 0,00% | 2,52 | 2,59 | 2,46 | 140.275,00 |
| 15 Feb 2024 | 2,53 | -0,040 | -1,56% | 2,57 | 2,68 | 2,48 | 136.305,00 |
| 14 Feb 2024 | 2,57 | 0,180 | 7,53% | 2,39 | 2,60 | 2,34 | 206.283,00 |
| 13 Feb 2024 | 2,39 | 0,190 | 8,64% | 2,21 | 2,43 | 2,17 | 602.418,00 |
| 12 Feb 2024 | 2,20 | 0,060 | 2,80% | 2,14 | 2,25 | 2,06 | 135.892,00 |
| 11 Feb 2024 | 2,14 | -0,010 | -0,47% | 2,15 | 2,17 | 2,09 | 106.341,00 |
|
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 Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
![Grafico della quotazione di Glaxe [Project Galaxy] (GALUSD).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
