Registration Strip Icon for default Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Enzyme Finance

MLNUST
18,90
-0,470 (-2,43%)
05:22:21 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: UST

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
17 Giu 2024 19,33 0,060 0,31% 19,43 19,77 19,03 66.397,00
16 Giu 2024 19,27 0,300 1,58% 18,89 19,98 18,84 91.159,00
15 Giu 2024 18,97 -0,270 -1,40% 19,20 19,86 18,58 57.200,00
14 Giu 2024 19,24 -0,540 -2,73% 19,83 19,88 19,05 38.589,00
13 Giu 2024 19,78 0,790 4,16% 19,02 20,22 18,80 66.136,00
12 Giu 2024 18,99 -0,930 -4,67% 19,90 19,98 18,70 59.284,00
11 Giu 2024 19,92 -0,610 -2,97% 20,56 20,62 19,44 69.936,00
10 Giu 2024 20,53 0,340 1,68% 20,15 20,68 20,00 33.808,00
09 Giu 2024 20,19 -0,580 -2,79% 20,79 20,98 20,03 41.117,00
08 Giu 2024 20,77 -1,56 -6,99% 22,38 23,00 20,50 70.501,00
07 Giu 2024 22,33 -0,030 -0,13% 22,46 22,96 22,01 70.852,00
06 Giu 2024 22,36 0,890 4,15% 21,56 22,64 21,48 109.426,00
05 Giu 2024 21,47 0,610 2,92% 20,87 21,69 20,71 67.907,00
04 Giu 2024 20,86 0,150 0,72% 20,63 21,46 20,55 48.234,00
03 Giu 2024 20,71 -0,680 -3,18% 21,33 21,69 20,49 61.840,00
02 Giu 2024 21,39 -0,320 -1,47% 21,62 21,68 21,21 38.525,00
01 Giu 2024 21,71 0,580 2,74% 21,15 21,80 21,02 68.189,00
31 Mag 2024 21,13 0,150 0,71% 20,92 22,92 20,74 147.540,00
30 Mag 2024 20,98 0,150 0,72% 20,83 21,48 20,48 80.209,00
29 Mag 2024 20,83 -0,710 -3,30% 21,46 21,60 20,55 79.933,00
28 Mag 2024 21,54 -0,100 -0,46% 21,68 25,77 21,21 212.868,00
27 Mag 2024 21,64 0,360 1,69% 21,31 21,79 20,84 64.682,00
26 Mag 2024 21,28 0,820 4,01% 20,45 21,35 20,39 49.834,00
25 Mag 2024 20,46 0,200 0,99% 20,31 20,53 19,67 53.148,00
24 Mag 2024 20,26 -0,940 -4,43% 21,21 21,54 19,67 90.544,00
23 Mag 2024 21,20 -0,370 -1,72% 21,55 21,86 21,00 68.426,00
22 Mag 2024 21,57 0,140 0,65% 21,40 21,70 20,98 84.920,00
21 Mag 2024 21,43 1,33 6,62% 20,14 21,49 20,00 205.380,00
20 Mag 2024 20,10 -0,880 -4,19% 20,93 21,70 20,00 147.034,00
19 Mag 2024 20,98 -1,37 -6,13% 22,26 22,73 20,88 82.592,00
18 Mag 2024 22,35 1,09 5,13% 21,27 22,80 21,14 132.099,00
17 Mag 2024 21,26 0,370 1,77% 20,93 22,03 20,61 86.371,00
16 Mag 2024 20,89 0,860 4,29% 20,04 22,25 19,50 214.617,00
15 Mag 2024 20,03 -0,550 -2,67% 20,58 20,65 19,51 53.381,00
14 Mag 2024 20,58 0,120 0,59% 20,43 21,21 19,68 77.928,00
13 Mag 2024 20,46 -0,920 -4,30% 21,46 21,53 20,43 47.748,00
12 Mag 2024 21,38 -0,290 -1,34% 21,77 22,32 21,34 51.202,00
11 Mag 2024 21,67 -0,470 -2,12% 22,18 22,85 21,25 63.816,00
10 Mag 2024 22,14 0,340 1,56% 21,77 22,44 21,31 62.183,00
09 Mag 2024 21,80 -0,600 -2,68% 22,28 22,65 21,30 114.326,00
08 Mag 2024 22,40 -0,560 -2,44% 23,01 23,48 22,07 76.047,00
07 Mag 2024 22,96 0,380 1,68% 22,54 24,48 22,39 96.838,00
06 Mag 2024 22,58 0,320 1,44% 22,20 23,17 21,81 58.857,00
05 Mag 2024 22,26 0,120 0,54% 22,12 22,64 21,80 55.652,00
04 Mag 2024 22,14 0,990 4,68% 21,15 22,35 20,87 63.063,00
03 Mag 2024 21,15 0,760 3,73% 20,35 21,42 19,86 54.813,00
02 Mag 2024 20,39 0,200 0,99% 20,15 21,93 19,00 77.615,00
01 Mag 2024 20,19 -1,07 -5,03% 21,23 21,46 19,34 62.440,00
30 Apr 2024 21,26 0,460 2,21% 20,94 26,14 20,71 315.861,00
29 Apr 2024 20,80 -0,720 -3,35% 21,49 21,87 20,50 26.933,00
28 Apr 2024 21,52 0,290 1,37% 21,22 21,56 20,00 31.650,00
27 Apr 2024 21,23 -0,870 -3,94% 22,07 22,11 21,06 30.043,00
26 Apr 2024 22,10 0,480 2,22% 21,73 23,04 21,09 36.447,00
25 Apr 2024 21,62 -1,11 -4,88% 22,70 23,18 21,39 52.676,00
24 Apr 2024 22,73 -0,910 -3,85% 23,56 23,76 22,57 57.080,00
23 Apr 2024 23,64 0,050 0,21% 23,54 26,00 23,33 176.148,00
22 Apr 2024 23,59 0,160 0,68% 23,47 24,88 23,22 93.787,00
21 Apr 2024 23,43 0,920 4,09% 22,17 24,00 22,02 110.789,00
20 Apr 2024 22,51 0,990 4,60% 21,56 23,50 20,18 79.884,00
19 Apr 2024 21,52 1,02 4,98% 20,47 21,97 20,07 52.751,00
18 Apr 2024 20,50 -1,18 -5,44% 21,58 21,84 19,94 62.003,00
17 Apr 2024 21,68 0,130 0,60% 21,50 21,93 20,32 46.592,00
16 Apr 2024 21,55 -0,280 -1,28% 21,77 22,73 20,70 57.322,00
15 Apr 2024 21,83 0,880 4,20% 20,89 22,17 19,61 45.043,00
14 Apr 2024 20,95 -2,29 -9,85% 23,32 23,38 19,12 88.886,00
13 Apr 2024 23,24 -2,62 -10,13% 25,95 27,48 22,97 137.497,00
12 Apr 2024 25,86 0,190 0,74% 25,70 27,43 25,43 100.387,00
11 Apr 2024 25,67 -0,840 -3,17% 26,36 28,50 25,11 344.390,00
10 Apr 2024 26,51 1,21 4,78% 25,32 28,88 24,79 284.638,00
09 Apr 2024 25,30 -1,23 -4,64% 26,65 26,86 25,01 185.502,00
08 Apr 2024 26,53 1,81 7,32% 24,60 32,23 24,33 494.435,00
07 Apr 2024 24,72 0,530 2,19% 24,04 24,90 23,82 41.606,00
06 Apr 2024 24,19 -0,820 -3,28% 24,99 25,14 22,73 76.896,00
05 Apr 2024 25,01 0,580 2,37% 24,59 27,46 24,07 135.053,00
04 Apr 2024 24,43 0,360 1,50% 24,12 26,07 23,35 79.891,00
03 Apr 2024 24,07 -2,00 -7,67% 25,97 26,40 24,05 59.950,00
02 Apr 2024 26,07 -0,890 -3,30% 27,23 27,95 25,29 109.771,00
01 Apr 2024 26,96 1,16 4,50% 25,78 33,00 25,20 415.513,00
31 Mar 2024 25,80 -0,620 -2,35% 26,46 27,01 24,72 180.497,00
30 Mar 2024 26,42 -0,120 -0,45% 26,55 26,76 25,41 60.305,00
29 Mar 2024 26,54 -1,32 -4,74% 28,18 28,50 26,31 133.545,00
28 Mar 2024 27,86 2,15 8,36% 25,77 34,35 25,39 429.056,00
27 Mar 2024 25,71 -0,300 -1,15% 26,06 27,53 25,48 86.124,00
26 Mar 2024 26,01 -0,400 -1,51% 26,14 27,03 25,21 535.840,00
25 Mar 2024 26,41 -2,31 -8,04% 28,30 28,44 25,13 175.515,00
24 Mar 2024 28,72 -2,78 -8,83% 31,80 31,80 25,98 497.300,00
23 Mar 2024 31,50 9,91 45,90% 21,53 35,65 21,45 1.888.591,00
22 Mar 2024 21,59 0,640 3,05% 20,96 23,00 20,34 81.762,00
21 Mar 2024 20,95 0,710 3,51% 20,31 21,06 19,36 58.602,00
20 Mar 2024 20,24 -1,93 -8,71% 22,07 22,26 20,05 54.971,00

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

ADVFN Network