Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mag 2024 | 16,56 | -1,78 | -9,71% | 18,21 | 18,54 | 16,38 | 43.717,00 |
| 22 Mag 2024 | 18,34 | 2,77 | 17,79% | 15,60 | 18,46 | 15,59 | 159.995,00 |
| 21 Mag 2024 | 15,57 | 1,91 | 13,98% | 13,66 | 15,59 | 13,20 | 27.571,00 |
| 20 Mag 2024 | 13,66 | -1,14 | -7,70% | 14,78 | 15,21 | 13,36 | 28.325,00 |
| 19 Mag 2024 | 14,80 | -0,180 | -1,20% | 14,95 | 15,11 | 14,60 | 8.284,00 |
| 18 Mag 2024 | 14,98 | 0,570 | 3,96% | 14,44 | 15,08 | 14,31 | 14.252,00 |
| 17 Mag 2024 | 14,41 | -0,580 | -3,87% | 14,98 | 15,06 | 14,09 | 24.173,00 |
| 16 Mag 2024 | 14,99 | 0,610 | 4,24% | 14,47 | 15,23 | 14,35 | 42.467,00 |
| 15 Mag 2024 | 14,38 | -0,110 | -0,76% | 14,45 | 14,71 | 14,04 | 29.907,00 |
| 14 Mag 2024 | 14,49 | -2,14 | -12,87% | 16,71 | 16,74 | 14,03 | 93.266,00 |
| 13 Mag 2024 | 16,63 | -0,870 | -4,97% | 17,53 | 18,01 | 16,58 | 31.674,00 |
| 12 Mag 2024 | 17,50 | -0,290 | -1,63% | 17,90 | 18,58 | 17,05 | 18.607,00 |
| 11 Mag 2024 | 17,79 | -0,700 | -3,79% | 18,41 | 19,00 | 17,50 | 24.225,00 |
| 10 Mag 2024 | 18,49 | 2,00 | 12,13% | 16,46 | 19,42 | 16,12 | 70.753,00 |
| 09 Mag 2024 | 16,49 | 0,600 | 3,78% | 15,93 | 18,44 | 15,56 | 50.841,00 |
| 08 Mag 2024 | 15,89 | -0,210 | -1,30% | 16,14 | 16,50 | 15,83 | 4.610,00 |
| 07 Mag 2024 | 16,10 | -0,540 | -3,25% | 16,71 | 17,09 | 16,08 | 8.758,00 |
| 06 Mag 2024 | 16,64 | 0,190 | 1,16% | 16,45 | 16,92 | 16,03 | 4.675,00 |
| 05 Mag 2024 | 16,45 | -0,220 | -1,32% | 16,61 | 16,75 | 16,32 | 5.077,00 |
| 04 Mag 2024 | 16,67 | 0,520 | 3,22% | 16,18 | 16,83 | 15,60 | 13.875,00 |
| 03 Mag 2024 | 16,15 | 0,420 | 2,67% | 15,70 | 16,39 | 15,24 | 7.975,00 |
| 02 Mag 2024 | 15,73 | 0,160 | 1,03% | 15,59 | 15,79 | 14,33 | 11.198,00 |
| 01 Mag 2024 | 15,57 | -1,41 | -8,30% | 16,96 | 17,24 | 14,90 | 8.162,00 |
| 30 Apr 2024 | 16,98 | -0,140 | -0,82% | 17,13 | 17,23 | 16,33 | 5.391,00 |
| 29 Apr 2024 | 17,12 | -0,200 | -1,15% | 17,34 | 18,06 | 17,05 | 6.470,00 |
| 28 Apr 2024 | 17,32 | 0,270 | 1,58% | 17,05 | 17,58 | 16,43 | 7.984,00 |
| 27 Apr 2024 | 17,05 | -0,250 | -1,45% | 17,32 | 17,38 | 16,69 | 6.733,00 |
| 26 Apr 2024 | 17,30 | -0,820 | -4,53% | 17,54 | 17,78 | 16,56 | 16.883,00 |
| 25 Apr 2024 | 18,12 | -0,410 | -2,21% | 18,55 | 18,94 | 17,87 | 13.004,00 |
| 24 Apr 2024 | 18,53 | -0,050 | -0,27% | 18,59 | 19,03 | 18,14 | 19.239,00 |
| 23 Apr 2024 | 18,58 | 0,720 | 4,03% | 17,91 | 18,82 | 17,80 | 7.444,00 |
| 22 Apr 2024 | 17,86 | -0,590 | -3,20% | 18,31 | 18,51 | 17,52 | 5.211,00 |
| 21 Apr 2024 | 18,45 | 0,890 | 5,07% | 17,59 | 18,84 | 17,40 | 15.484,00 |
| 20 Apr 2024 | 17,56 | 0,090 | 0,52% | 17,36 | 18,37 | 15,75 | 31.519,00 |
| 19 Apr 2024 | 17,47 | 1,93 | 12,42% | 15,51 | 17,76 | 15,16 | 35.479,00 |
| 18 Apr 2024 | 15,54 | -0,380 | -2,39% | 15,88 | 16,02 | 14,76 | 12.594,00 |
| 17 Apr 2024 | 15,92 | 0,240 | 1,53% | 15,58 | 16,17 | 14,86 | 20.000,00 |
| 16 Apr 2024 | 15,68 | -0,880 | -5,31% | 16,60 | 17,16 | 15,01 | 31.684,00 |
| 15 Apr 2024 | 16,56 | 0,600 | 3,76% | 15,98 | 16,80 | 15,30 | 71.142,00 |
| 14 Apr 2024 | 15,96 | -1,18 | -6,88% | 17,05 | 17,84 | 13,17 | 90.386,00 |
| 13 Apr 2024 | 17,14 | -3,70 | -17,75% | 20,82 | 22,21 | 15,97 | 126.820,00 |
| 12 Apr 2024 | 20,84 | -1,32 | -5,96% | 22,12 | 26,38 | 20,67 | 111.644,00 |
| 11 Apr 2024 | 22,16 | -0,430 | -1,90% | 22,53 | 22,79 | 20,89 | 38.246,00 |
| 10 Apr 2024 | 22,59 | -1,49 | -6,19% | 24,09 | 24,17 | 22,50 | 17.241,00 |
| 09 Apr 2024 | 24,08 | -0,120 | -0,50% | 24,18 | 24,34 | 23,43 | 14.604,00 |
| 08 Apr 2024 | 24,20 | 0,510 | 2,15% | 23,67 | 24,31 | 23,65 | 18.622,00 |
| 07 Apr 2024 | 23,69 | 1,20 | 5,34% | 22,47 | 23,99 | 22,39 | 17.630,00 |
| 06 Apr 2024 | 22,49 | -0,340 | -1,49% | 22,78 | 22,91 | 21,25 | 39.552,00 |
| 05 Apr 2024 | 22,83 | 0,790 | 3,58% | 22,00 | 25,82 | 22,00 | 80.183,00 |
| 04 Apr 2024 | 22,04 | -0,280 | -1,25% | 22,29 | 22,94 | 21,37 | 40.987,00 |
| 03 Apr 2024 | 22,32 | -4,85 | -17,85% | 27,18 | 27,22 | 22,25 | 59.930,00 |
| 02 Apr 2024 | 27,17 | 0,920 | 3,50% | 26,14 | 27,65 | 24,83 | 59.364,00 |
| 01 Apr 2024 | 26,25 | 0,090 | 0,34% | 26,02 | 27,38 | 25,88 | 28.108,00 |
| 31 Mar 2024 | 26,16 | 0,150 | 0,58% | 25,96 | 27,39 | 25,30 | 43.415,00 |
| 30 Mar 2024 | 26,01 | 0,900 | 3,58% | 24,98 | 27,33 | 24,50 | 59.061,00 |
| 29 Mar 2024 | 25,11 | 2,09 | 9,08% | 23,03 | 25,53 | 22,28 | 36.638,00 |
| 28 Mar 2024 | 23,02 | -0,730 | -3,07% | 23,85 | 25,25 | 22,72 | 29.920,00 |
| 27 Mar 2024 | 23,75 | 0,500 | 2,15% | 23,28 | 24,12 | 22,91 | 27.300,00 |
| 26 Mar 2024 | 23,25 | 0,840 | 3,75% | 22,41 | 23,89 | 22,03 | 29.407,00 |
| 25 Mar 2024 | 22,41 | 0,630 | 2,89% | 21,82 | 22,59 | 21,42 | 12.526,00 |
| 24 Mar 2024 | 21,78 | 0,340 | 1,59% | 21,37 | 22,37 | 21,05 | 15.198,00 |
| 23 Mar 2024 | 21,44 | -0,610 | -2,77% | 21,99 | 24,21 | 20,65 | 48.912,00 |
| 22 Mar 2024 | 22,05 | 0,490 | 2,27% | 21,51 | 22,89 | 21,02 | 27.704,00 |
| 21 Mar 2024 | 21,56 | 2,14 | 11,02% | 19,51 | 21,70 | 18,72 | 33.893,00 |
| 20 Mar 2024 | 19,42 | -2,44 | -11,16% | 21,85 | 21,95 | 18,62 | 40.978,00 |
| 19 Mar 2024 | 21,86 | -0,720 | -3,19% | 22,51 | 23,99 | 21,18 | 25.903,00 |
| 18 Mar 2024 | 22,58 | 1,08 | 5,02% | 21,66 | 23,09 | 20,44 | 28.174,00 |
| 17 Mar 2024 | 21,50 | -1,86 | -7,96% | 23,38 | 23,70 | 20,50 | 30.186,00 |
| 16 Mar 2024 | 23,36 | -2,16 | -8,46% | 26,41 | 26,81 | 21,18 | 58.283,00 |
| 15 Mar 2024 | 25,52 | -1,28 | -4,78% | 26,88 | 27,07 | 25,08 | 13.355,00 |
| 14 Mar 2024 | 26,80 | -0,340 | -1,25% | 27,07 | 28,58 | 26,16 | 25.319,00 |
| 13 Mar 2024 | 27,14 | 0,240 | 0,89% | 26,92 | 28,97 | 24,98 | 58.093,00 |
| 12 Mar 2024 | 26,90 | 0,820 | 3,14% | 26,13 | 27,69 | 24,55 | 25.545,00 |
| 11 Mar 2024 | 26,08 | -1,22 | -4,47% | 27,32 | 27,55 | 25,25 | 23.229,00 |
| 10 Mar 2024 | 27,30 | 0,530 | 1,98% | 26,73 | 27,72 | 26,63 | 19.743,00 |
| 09 Mar 2024 | 26,77 | -0,720 | -2,62% | 27,53 | 27,90 | 25,62 | 21.119,00 |
| 08 Mar 2024 | 27,49 | 1,40 | 5,37% | 26,13 | 27,75 | 25,50 | 33.118,00 |
| 07 Mar 2024 | 26,09 | 1,13 | 4,53% | 25,00 | 26,40 | 24,27 | 34.261,00 |
| 06 Mar 2024 | 24,96 | -2,74 | -9,89% | 27,69 | 30,26 | 20,05 | 72.374,00 |
| 05 Mar 2024 | 27,70 | -1,37 | -4,71% | 29,14 | 29,55 | 26,71 | 55.566,00 |
| 04 Mar 2024 | 29,07 | -1,23 | -4,06% | 30,26 | 30,91 | 26,75 | 32.883,00 |
| 03 Mar 2024 | 30,30 | 1,03 | 3,52% | 29,19 | 30,37 | 28,87 | 24.566,00 |
| 02 Mar 2024 | 29,27 | 0,540 | 1,88% | 28,91 | 29,73 | 28,05 | 25.985,00 |
| 01 Mar 2024 | 28,73 | -1,01 | -3,40% | 29,73 | 30,71 | 28,06 | 28.298,00 |
| 29 Feb 2024 | 29,74 | -0,130 | -0,44% | 29,88 | 33,75 | 26,60 | 59.545,00 |
| 28 Feb 2024 | 29,87 | 0,560 | 1,91% | 29,31 | 30,47 | 28,50 | 31.457,00 |
| 27 Feb 2024 | 29,31 | 0,840 | 2,95% | 28,50 | 30,05 | 27,69 | 22.720,00 |
| 26 Feb 2024 | 28,47 | 0,960 | 3,49% | 27,49 | 29,09 | 27,04 | 44.004,00 |
| 25 Feb 2024 | 27,51 | 0,690 | 2,57% | 26,93 | 27,91 | 26,21 | 20.951,00 |
| 24 Feb 2024 | 26,82 | -3,13 | -10,45% | 29,96 | 30,54 | 26,31 | 47.170,00 |
|
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 Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
![Grafico della quotazione di Bounce Token [NEW] (AUCTIONUSD).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
