Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 05 Mag 2024 | 1,22 | -0,030 | -2,40% | 1,25 | 1,26 | 1,22 | 65.572,00 |
| 04 Mag 2024 | 1,25 | 0,050 | 3,91% | 1,20 | 1,26 | 1,17 | 43.384,00 |
| 03 Mag 2024 | 1,20 | 0,020 | 1,60% | 1,18 | 1,22 | 1,14 | 17.148,00 |
| 02 Mag 2024 | 1,18 | -0,010 | -1,09% | 1,20 | 1,21 | 1,09 | 109.661,00 |
| 01 Mag 2024 | 1,20 | -0,090 | -6,85% | 1,29 | 1,30 | 1,16 | 51.249,00 |
| 30 Apr 2024 | 1,29 | 0,010 | 0,71% | 1,28 | 1,30 | 1,23 | 29.330,00 |
| 29 Apr 2024 | 1,28 | -0,010 | -1,09% | 1,29 | 1,35 | 1,28 | 33.461,00 |
| 28 Apr 2024 | 1,29 | 0,030 | 1,98% | 1,25 | 1,29 | 1,22 | 26.828,00 |
| 27 Apr 2024 | 1,27 | -0,030 | -2,54% | 1,30 | 1,30 | 1,25 | 8.828,00 |
| 26 Apr 2024 | 1,30 | -0,050 | -3,71% | 1,29 | 1,31 | 1,24 | 31.091,00 |
| 25 Apr 2024 | 1,35 | -0,020 | -1,61% | 1,37 | 1,41 | 1,34 | 21.410,00 |
| 24 Apr 2024 | 1,37 | -0,010 | -0,36% | 1,38 | 1,40 | 1,34 | 16.023,00 |
| 23 Apr 2024 | 1,38 | 0,010 | 0,44% | 1,38 | 1,40 | 1,35 | 22.733,00 |
| 22 Apr 2024 | 1,37 | -0,030 | -2,21% | 1,39 | 1,41 | 1,34 | 25.122,00 |
| 21 Apr 2024 | 1,40 | 0,120 | 9,55% | 1,27 | 1,41 | 1,27 | 44.641,00 |
| 20 Apr 2024 | 1,28 | 0,040 | 2,98% | 1,22 | 1,31 | 1,14 | 28.012,00 |
| 19 Apr 2024 | 1,24 | 0,050 | 4,46% | 1,19 | 1,25 | 1,16 | 29.140,00 |
| 18 Apr 2024 | 1,19 | -0,030 | -2,06% | 1,20 | 1,22 | 1,13 | 25.658,00 |
| 17 Apr 2024 | 1,21 | 0,030 | 2,62% | 1,18 | 1,23 | 1,14 | 52.769,00 |
| 16 Apr 2024 | 1,18 | -0,090 | -6,71% | 1,26 | 1,32 | 1,15 | 42.173,00 |
| 15 Apr 2024 | 1,27 | 0,110 | 9,41% | 1,15 | 1,27 | 1,09 | 110.044,00 |
| 14 Apr 2024 | 1,16 | -0,250 | -17,93% | 1,40 | 1,40 | 1,01 | 260.633,00 |
| 13 Apr 2024 | 1,41 | -0,370 | -20,60% | 1,78 | 1,82 | 1,28 | 185.395,00 |
| 12 Apr 2024 | 1,78 | -0,030 | -1,39% | 1,79 | 1,87 | 1,77 | 32.688,00 |
| 11 Apr 2024 | 1,80 | -0,040 | -2,01% | 1,85 | 1,86 | 1,71 | 54.057,00 |
| 10 Apr 2024 | 1,84 | -0,080 | -4,07% | 1,92 | 1,93 | 1,84 | 39.845,00 |
| 09 Apr 2024 | 1,92 | 0,100 | 5,56% | 1,82 | 1,94 | 1,79 | 40.322,00 |
| 08 Apr 2024 | 1,82 | 0,050 | 2,71% | 1,76 | 1,84 | 1,76 | 31.920,00 |
| 07 Apr 2024 | 1,77 | 0,030 | 1,78% | 1,75 | 1,78 | 1,72 | 31.460,00 |
| 06 Apr 2024 | 1,74 | -0,040 | -2,36% | 1,78 | 1,78 | 1,67 | 38.723,00 |
| 05 Apr 2024 | 1,78 | 0,050 | 2,95% | 1,72 | 1,82 | 1,69 | 21.683,00 |
| 04 Apr 2024 | 1,73 | 0,010 | 0,35% | 1,72 | 1,78 | 1,66 | 21.967,00 |
| 03 Apr 2024 | 1,72 | -0,160 | -8,50% | 1,87 | 1,87 | 1,68 | 75.568,00 |
| 02 Apr 2024 | 1,88 | -0,060 | -3,09% | 1,95 | 2,06 | 1,82 | 79.606,00 |
| 01 Apr 2024 | 1,94 | 0,070 | 3,79% | 1,86 | 1,97 | 1,86 | 21.273,00 |
| 31 Mar 2024 | 1,87 | -0,070 | -3,61% | 1,94 | 1,96 | 1,85 | 28.846,00 |
| 30 Mar 2024 | 1,94 | 0,020 | 1,25% | 1,91 | 1,99 | 1,88 | 54.806,00 |
| 29 Mar 2024 | 1,92 | -0,010 | -0,31% | 1,95 | 1,96 | 1,88 | 32.155,00 |
| 28 Mar 2024 | 1,92 | -0,090 | -4,38% | 2,02 | 2,04 | 1,90 | 40.046,00 |
| 27 Mar 2024 | 2,01 | 0,060 | 3,29% | 1,95 | 2,05 | 1,94 | 52.914,00 |
| 26 Mar 2024 | 1,95 | 0,080 | 4,12% | 1,87 | 1,98 | 1,86 | 53.498,00 |
| 25 Mar 2024 | 1,87 | 0,020 | 0,81% | 1,84 | 1,89 | 1,81 | 33.734,00 |
| 24 Mar 2024 | 1,86 | 0,040 | 2,43% | 1,80 | 1,87 | 1,78 | 12.523,00 |
| 23 Mar 2024 | 1,81 | -0,040 | -2,21% | 1,84 | 1,95 | 1,76 | 63.932,00 |
| 22 Mar 2024 | 1,85 | 0,00 | 0,05% | 1,84 | 1,89 | 1,79 | 52.969,00 |
| 21 Mar 2024 | 1,85 | 0,190 | 11,37% | 1,66 | 1,86 | 1,58 | 77.817,00 |
| 20 Mar 2024 | 1,66 | -0,210 | -11,31% | 1,87 | 1,87 | 1,59 | 123.664,00 |
| 19 Mar 2024 | 1,87 | -0,160 | -7,91% | 2,02 | 2,07 | 1,84 | 19.692,00 |
| 18 Mar 2024 | 2,04 | 0,110 | 5,55% | 1,93 | 2,06 | 1,83 | 62.422,00 |
| 17 Mar 2024 | 1,93 | -0,200 | -9,57% | 2,14 | 2,25 | 1,87 | 101.945,00 |
| 16 Mar 2024 | 2,13 | 0,00 | -0,14% | 2,20 | 2,22 | 1,83 | 162.252,00 |
| 15 Mar 2024 | 2,14 | -0,150 | -6,40% | 2,27 | 2,28 | 2,09 | 45.846,00 |
| 14 Mar 2024 | 2,28 | 0,040 | 1,83% | 2,23 | 2,37 | 2,22 | 116.530,00 |
| 13 Mar 2024 | 2,24 | -0,050 | -2,06% | 2,29 | 2,32 | 2,05 | 134.015,00 |
| 12 Mar 2024 | 2,29 | -0,030 | -1,12% | 2,32 | 2,32 | 2,13 | 136.799,00 |
| 11 Mar 2024 | 2,31 | 0,030 | 1,18% | 2,27 | 2,56 | 2,14 | 380.226,00 |
| 10 Mar 2024 | 2,29 | 0,320 | 16,16% | 1,96 | 2,48 | 1,96 | 356.394,00 |
| 09 Mar 2024 | 1,97 | -0,070 | -3,48% | 2,05 | 2,08 | 1,89 | 59.019,00 |
| 08 Mar 2024 | 2,04 | 0,080 | 4,14% | 1,96 | 2,06 | 1,94 | 157.494,00 |
| 07 Mar 2024 | 1,96 | 0,150 | 8,24% | 1,81 | 1,97 | 1,73 | 117.024,00 |
| 06 Mar 2024 | 1,81 | -0,200 | -9,78% | 2,00 | 2,07 | 1,50 | 235.777,00 |
| 05 Mar 2024 | 2,01 | 0,010 | 0,65% | 1,99 | 2,15 | 1,93 | 250.508,00 |
| 04 Mar 2024 | 1,99 | -0,040 | -1,73% | 2,02 | 2,09 | 1,81 | 160.914,00 |
| 03 Mar 2024 | 2,03 | 0,100 | 5,13% | 1,92 | 2,19 | 1,89 | 231.864,00 |
| 02 Mar 2024 | 1,93 | 0,130 | 7,17% | 1,80 | 1,98 | 1,80 | 277.719,00 |
| 01 Mar 2024 | 1,80 | -0,010 | -0,33% | 1,79 | 1,94 | 1,73 | 268.015,00 |
| 29 Feb 2024 | 1,81 | 0,010 | 0,67% | 1,79 | 2,25 | 1,64 | 642.735,00 |
| 28 Feb 2024 | 1,79 | -0,030 | -1,70% | 1,83 | 1,93 | 1,76 | 316.901,00 |
| 27 Feb 2024 | 1,82 | 0,250 | 15,52% | 1,58 | 2,22 | 1,57 | 1.167.645,00 |
| 26 Feb 2024 | 1,58 | 0,120 | 8,00% | 1,46 | 1,59 | 1,43 | 136.504,00 |
| 25 Feb 2024 | 1,46 | 0,060 | 4,28% | 1,40 | 1,51 | 1,37 | 98.557,00 |
| 24 Feb 2024 | 1,40 | 0,00 | -0,28% | 1,41 | 1,47 | 1,37 | 85.163,00 |
| 23 Feb 2024 | 1,41 | 0,110 | 8,24% | 1,30 | 1,51 | 1,27 | 315.746,00 |
| 22 Feb 2024 | 1,30 | -0,040 | -3,06% | 1,34 | 1,34 | 1,23 | 38.053,00 |
| 21 Feb 2024 | 1,34 | -0,050 | -3,53% | 1,39 | 1,40 | 1,27 | 66.126,00 |
| 20 Feb 2024 | 1,39 | 0,030 | 2,36% | 1,36 | 1,41 | 1,36 | 30.863,00 |
| 19 Feb 2024 | 1,36 | 0,020 | 1,80% | 1,33 | 1,38 | 1,31 | 28.977,00 |
| 18 Feb 2024 | 1,33 | 0,00 | 0,08% | 1,33 | 1,34 | 1,27 | 55.085,00 |
| 17 Feb 2024 | 1,33 | 0,030 | 1,99% | 1,31 | 1,45 | 1,29 | 81.653,00 |
| 16 Feb 2024 | 1,31 | 0,020 | 1,71% | 1,28 | 1,31 | 1,28 | 44.323,00 |
| 15 Feb 2024 | 1,28 | 0,080 | 6,20% | 1,22 | 1,29 | 1,21 | 28.012,00 |
| 14 Feb 2024 | 1,21 | -0,010 | -0,90% | 1,22 | 1,25 | 1,19 | 26.333,00 |
| 13 Feb 2024 | 1,22 | 0,050 | 4,18% | 1,19 | 1,22 | 1,15 | 38.263,00 |
| 12 Feb 2024 | 1,17 | -0,010 | -0,59% | 1,18 | 1,21 | 1,17 | 10.017,00 |
| 11 Feb 2024 | 1,18 | -0,020 | -1,75% | 1,21 | 1,21 | 1,17 | 14.368,00 |
| 10 Feb 2024 | 1,20 | 0,050 | 4,53% | 1,15 | 1,22 | 1,15 | 37.665,00 |
| 09 Feb 2024 | 1,15 | 0,00 | 0,09% | 1,15 | 1,16 | 1,13 | 36.065,00 |
| 08 Feb 2024 | 1,15 | 0,030 | 3,15% | 1,11 | 1,16 | 1,11 | 42.009,00 |
| 07 Feb 2024 | 1,11 | 0,030 | 2,78% | 1,08 | 1,12 | 1,08 | 18.397,00 |
| 06 Feb 2024 | 1,08 | 0,010 | 1,31% | 1,07 | 1,09 | 1,05 | 23.771,00 |
| 05 Feb 2024 | 1,07 | -0,020 | -1,93% | 1,09 | 1,09 | 1,06 | 21.925,00 |
| 04 Feb 2024 | 1,09 | -0,030 | -2,33% | 1,12 | 1,12 | 1,09 | 13.077,00 |
|
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 ALICE [My Neighbor Alice] (ALICEUSD).](/common/images/company/COIN_ALICEUSD.png){kind=small}
![Grafico della quotazione di ALICE [My Neighbor Alice] (ALICEUSD).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
