Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
eToro
•
Sponsored
Acquista oltre 100 criptovalute con commissioni fisse, unificate e trasparenti su una piattaforma altamente sicura, offerta da un'azienda multi-regolamentata.
Gli investimenti in criptoasset sono altamente volatili e non sono regolamentati in alcuni paesi dell'UE. Non esiste alcuna tutela per i consumatori. I profitti possono essere soggetti a imposizione fiscale.
Compra ora| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 27 Feb 2025 | 79.967,21 | -4.315,16 | -5,12% | 84.166,29 | 84.890,34 | 78.325,27 | 658,00 |
| 26 Feb 2025 | 84.282,38 | -3.687,78 | -4,19% | 87.506,89 | 88.333,72 | 81.824,35 | 587,00 |
| 25 Feb 2025 | 87.970,16 | -3.574,53 | -3,90% | 92.436,92 | 93.598,97 | 23.443,05 | 440,00 |
| 24 Feb 2025 | 91.544,68 | -654,20 | -0,71% | 92.928,77 | 92.928,77 | 90.965,01 | 413,00 |
| 23 Feb 2025 | 92.198,88 | 318,69 | 0,35% | 91.687,47 | 92.523,54 | 91.566,66 | 146,00 |
| 22 Feb 2025 | 91.880,19 | -1.621,34 | -1,73% | 93.416,37 | 94.775,60 | 90.607,39 | 441,00 |
| 21 Feb 2025 | 93.501,53 | 1.009,69 | 1,09% | 92.628,68 | 93.838,13 | 92.171,92 | 207,00 |
| 20 Feb 2025 | 92.491,84 | 1.442,18 | 1,58% | 91.252,83 | 92.701,49 | 90.790,83 | 64,00 |
| 19 Feb 2025 | 91.049,67 | -218,03 | -0,24% | 91.263,20 | 92.798,96 | 89.382,12 | 373,00 |
| 18 Feb 2025 | 91.267,70 | -305,11 | -0,33% | 92.436,92 | 93.598,97 | 90.871,81 | 287,00 |
| 17 Feb 2025 | 91.572,80 | -1.357,27 | -1,46% | 92.826,83 | 93.463,46 | 91.572,80 | 59,00 |
| 16 Feb 2025 | 92.930,07 | 106,63 | 0,11% | 92.766,18 | 94.376,81 | 92.657,30 | 94,00 |
| 15 Feb 2025 | 92.823,44 | 551,83 | 0,60% | 92.436,92 | 93.945,51 | 91.715,85 | 313,00 |
| 14 Feb 2025 | 92.271,61 | -1.549,19 | -1,65% | 93.967,20 | 94.134,41 | 91.402,44 | 629,00 |
| 13 Feb 2025 | 93.820,80 | 1.389,67 | 1,50% | 92.373,35 | 94.240,50 | 91.317,17 | 1.173,00 |
| 12 Feb 2025 | 92.431,13 | -1.925,41 | -2,04% | 93.979,15 | 95.722,17 | 91.529,58 | 244,00 |
| 11 Feb 2025 | 94.356,54 | 1.076,50 | 1,15% | 92.957,76 | 95.664,38 | 92.957,76 | 429,00 |
| 10 Feb 2025 | 93.280,04 | -235,42 | -0,25% | 93.515,07 | 94.193,10 | 92.019,81 | 148,00 |
| 09 Feb 2025 | 93.515,45 | 84,16 | 0,09% | 93.518,06 | 93.893,72 | 92.442,93 | 213,00 |
| 08 Feb 2025 | 93.431,29 | 557,04 | 0,60% | 93.239,60 | 96.340,66 | 92.362,28 | 615,00 |
| 07 Feb 2025 | 92.874,25 | 67,01 | 0,07% | 92.957,76 | 95.664,38 | 92.397,88 | 241,00 |
| 06 Feb 2025 | 92.807,24 | -1.199,13 | -1,28% | 94.358,15 | 95.296,56 | 92.509,73 | 436,00 |
| 05 Feb 2025 | 94.006,37 | -4.428,98 | -4,50% | 98.538,35 | 98.747,30 | 92.733,72 | 3,00 |
| 04 Feb 2025 | 98.435,36 | 2.963,55 | 3,10% | 97.279,97 | 99.346,36 | 92.068,43 | 664,00 |
| 03 Feb 2025 | 95.471,81 | -2.250,21 | -2,30% | 97.279,97 | 98.344,93 | 93.964,91 | 1.142,00 |
| 02 Feb 2025 | 97.722,02 | -1.136,43 | -1,15% | 99.039,20 | 99.301,54 | 96.995,60 | 525,00 |
| 01 Feb 2025 | 98.858,45 | -1.807,46 | -1,80% | 101.118,23 | 101.670,70 | 98.000,55 | 574,00 |
| 31 Gen 2025 | 100.665,92 | 1.345,23 | 1,35% | 99.164,08 | 102.194,62 | 98.866,11 | 527,00 |
| 30 Gen 2025 | 99.320,68 | 2.478,52 | 2,56% | 97.045,77 | 100.281,19 | 97.039,08 | 132,00 |
| 29 Gen 2025 | 96.842,16 | -631,31 | -0,65% | 98.041,78 | 98.991,20 | 95.921,93 | 296,00 |
| 28 Gen 2025 | 97.473,47 | -861,37 | -0,88% | 101.589,94 | 101.589,94 | 23.443,05 | 227,00 |
| 27 Gen 2025 | 98.334,84 | -1.470,31 | -1,47% | 99.680,52 | 100.366,79 | 98.072,78 | 126,00 |
| 26 Gen 2025 | 99.805,15 | 42,25 | 0,04% | 99.832,47 | 100.308,62 | 98.151,32 | 189,00 |
| 25 Gen 2025 | 99.762,90 | -110,19 | -0,11% | 99.818,70 | 101.754,93 | 98.437,42 | 162,00 |
| 24 Gen 2025 | 99.873,09 | 211,52 | 0,21% | 99.467,68 | 102.545,35 | 97.211,76 | 569,00 |
| 23 Gen 2025 | 99.661,57 | -1.794,20 | -1,77% | 101.589,94 | 102.448,05 | 99.198,53 | 478,00 |
| 22 Gen 2025 | 101.455,76 | 3.067,44 | 3,12% | 97.481,73 | 102.704,93 | 96.392,15 | 3,00 |
| 21 Gen 2025 | 98.388,32 | -476,79 | -0,48% | 96.731,18 | 105.395,85 | 91.342,53 | 774,00 |
| 20 Gen 2025 | 98.865,11 | -1.855,45 | -1,84% | 101.059,89 | 103.400,34 | 97.886,17 | 475,00 |
| 19 Gen 2025 | 100.720,56 | -85,97 | -0,09% | 101.022,89 | 101.486,83 | 98.745,02 | 257,00 |
| 18 Gen 2025 | 100.806,53 | 4.026,94 | 4,16% | 96.731,18 | 102.433,13 | 96.717,99 | 566,00 |
| 17 Gen 2025 | 96.779,59 | 208,54 | 0,22% | 96.912,86 | 97.331,45 | 94.482,92 | 223,00 |
| 16 Gen 2025 | 96.571,05 | 2.952,02 | 3,15% | 93.597,43 | 97.498,77 | 93.400,37 | 494,00 |
| 15 Gen 2025 | 93.619,04 | 1.837,23 | 2,00% | 92.037,23 | 94.692,39 | 91.927,29 | 158,00 |
| 14 Gen 2025 | 91.781,81 | -303,41 | -0,33% | 91.140,71 | 93.885,91 | 23.560,85 | 370,00 |
| 13 Gen 2025 | 92.085,22 | 47,25 | 0,05% | 99.614,57 | 99.634,40 | 91.390,71 | 62,00 |
| 12 Gen 2025 | 92.037,97 | -423,81 | -0,46% | 92.388,27 | 99.671,96 | 91.527,61 | 118,00 |
| 11 Gen 2025 | 92.461,77 | 2.785,52 | 3,11% | 91.140,71 | 93.885,91 | 90.172,46 | 161,00 |
| 10 Gen 2025 | 89.676,25 | -2.674,67 | -2,90% | 92.082,64 | 92.393,25 | 88.586,07 | 397,00 |
| 09 Gen 2025 | 92.350,92 | -1.313,58 | -1,40% | 93.509,79 | 93.882,68 | 90.437,05 | 210,00 |
| 08 Gen 2025 | 93.664,50 | -4.452,67 | -4,54% | 98.159,14 | 98.202,88 | 92.897,89 | 472,00 |
| 07 Gen 2025 | 98.117,16 | 2.821,22 | 2,96% | 91.140,71 | 98.251,17 | 90.856,96 | 160,00 |
| 06 Gen 2025 | 95.295,94 | 294,02 | 0,31% | 95.092,61 | 96.252,10 | 94.193,26 | 60,00 |
| 05 Gen 2025 | 95.001,93 | 25,86 | 0,03% | 94.697,16 | 95.577,76 | 93.995,63 | 263,00 |
| 04 Gen 2025 | 94.976,07 | 907,99 | 0,97% | 94.138,07 | 99.555,21 | 92.777,48 | 242,00 |
| 03 Gen 2025 | 94.068,08 | 3.037,31 | 3,34% | 91.140,71 | 95.006,17 | 90.856,96 | 185,00 |
| 02 Gen 2025 | 91.030,77 | 1.021,36 | 1,13% | 90.605,31 | 92.191,48 | 89.548,55 | 136,00 |
| 01 Gen 2025 | 90.009,41 | 1.155,47 | 1,30% | 88.947,38 | 92.079,94 | 88.188,58 | 314,00 |
| 31 Dic 2024 | 88.853,94 | -860,42 | -0,96% | 91.675,22 | 92.484,23 | 87.802,70 | 111,00 |
| 30 Dic 2024 | 89.714,36 | -1.439,73 | -1,58% | 91.036,25 | 91.127,65 | 88.938,45 | 236,00 |
| 29 Dic 2024 | 91.154,09 | 715,78 | 0,79% | 90.281,68 | 91.283,82 | 90.165,05 | 159,00 |
| 28 Dic 2024 | 90.438,31 | -1.227,66 | -1,34% | 91.675,22 | 95.225,62 | 89.585,39 | 212,00 |
| 27 Dic 2024 | 91.665,97 | -3.549,32 | -3,73% | 95.595,19 | 95.763,85 | 91.266,16 | 204,00 |
| 26 Dic 2024 | 95.215,29 | 696,27 | 0,74% | 94.533,30 | 95.274,83 | 93.661,55 | 258,00 |
| 25 Dic 2024 | 94.519,02 | 3.681,19 | 4,05% | 90.794,61 | 95.442,53 | 89.681,74 | 470,00 |
| 24 Dic 2024 | 90.837,83 | -325,45 | -0,36% | 93.954,24 | 94.339,34 | 88.704,42 | 291,00 |
| 23 Dic 2024 | 91.163,28 | -2.003,20 | -2,15% | 93.272,86 | 93.396,74 | 90.290,92 | 203,00 |
| 22 Dic 2024 | 93.166,49 | -318,40 | -0,34% | 93.604,21 | 95.510,30 | 92.384,84 | 266,00 |
| 21 Dic 2024 | 93.484,89 | -926,37 | -0,98% | 93.954,24 | 94.339,34 | 88.309,76 | 662,00 |
| 20 Dic 2024 | 94.411,26 | -2.339,38 | -2,42% | 96.919,45 | 98.587,12 | 92.361,25 | 534,00 |
| 19 Dic 2024 | 96.750,64 | -4.003,32 | -3,97% | 100.789,78 | 101.075,40 | 96.679,87 | 718,00 |
| 18 Dic 2024 | 100.753,96 | 553,96 | 0,55% | 100.340,15 | 102.690,84 | 100.058,75 | 277,00 |
| 17 Dic 2024 | 100.200,00 | 1.178,81 | 1,19% | 95.929,64 | 102.060,56 | 95.131,75 | 577,00 |
| 16 Dic 2024 | 99.021,19 | 2.792,98 | 2,90% | 96.208,61 | 99.050,11 | 96.068,21 | 299,00 |
| 15 Dic 2024 | 96.228,21 | 119,32 | 0,12% | 96.285,39 | 97.339,57 | 95.100,47 | 463,00 |
| 14 Dic 2024 | 96.108,89 | 983,04 | 1,03% | 95.218,67 | 96.743,90 | 94.317,88 | 331,00 |
| 13 Dic 2024 | 95.125,84 | -956,75 | -1,00% | 95.929,64 | 97.367,12 | 94.565,40 | 472,00 |
| 12 Dic 2024 | 96.082,59 | 4.267,50 | 4,65% | 91.855,52 | 96.655,16 | 90.754,17 | 1.339,00 |
| 11 Dic 2024 | 91.815,09 | -326,41 | -0,35% | 92.004,89 | 93.208,43 | 89.663,45 | 970,00 |
| 10 Dic 2024 | 92.141,50 | -2.872,74 | -3,02% | 86.889,15 | 94.783,09 | 86.219,22 | 559,00 |
| 09 Dic 2024 | 95.014,24 | 827,18 | 0,88% | 94.118,11 | 95.014,24 | 93.192,29 | 255,00 |
| 08 Dic 2024 | 94.187,06 | -95,77 | -0,10% | 94.250,82 | 94.776,07 | 92.304,39 | 238,00 |
| 07 Dic 2024 | 94.282,84 | 2.971,53 | 3,25% | 91.369,56 | 96.275,52 | 91.185,34 | 1.074,00 |
| 06 Dic 2024 | 91.311,31 | -2.329,75 | -2,49% | 93.340,95 | 97.620,95 | 87.087,13 | 680,00 |
| 05 Dic 2024 | 93.641,05 | 2.495,32 | 2,74% | 91.049,55 | 93.794,48 | 89.683,48 | 566,00 |
| 04 Dic 2024 | 91.145,73 | 209,54 | 0,23% | 91.114,43 | 91.527,03 | 89.112,64 | 396,00 |
| 03 Dic 2024 | 90.936,19 | -948,66 | -1,03% | 91.842,29 | 92.899,50 | 89.989,31 | 405,00 |
| 02 Dic 2024 | 91.884,85 | 880,13 | 0,97% | 91.039,73 | 92.353,21 | 90.340,04 | 269,00 |
| 01 Dic 2024 | 91.004,72 | -848,54 | -0,92% | 91.993,33 | 91.993,33 | 88.881,77 | 463,00 |
| 30 Nov 2024 | 91.853,25 | 1.376,90 | 1,52% | 90.408,33 | 93.261,19 | 81.991,42 | 364,00 |
|
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 |
