Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 3,37 | 0,020 | 0,57% | 3,35 | 3,46 | 3,32 | 33.646,00 |
| 09 Mag 2024 | 3,35 | -0,210 | -5,95% | 3,57 | 3,57 | 3,35 | 45.115,00 |
| 08 Mag 2024 | 3,56 | -0,140 | -3,78% | 3,71 | 3,81 | 3,56 | 41.866,00 |
| 07 Mag 2024 | 3,70 | -0,010 | -0,35% | 3,72 | 3,89 | 3,68 | 50.218,00 |
| 06 Mag 2024 | 3,72 | 0,010 | 0,19% | 3,71 | 3,76 | 3,62 | 66.799,00 |
| 05 Mag 2024 | 3,71 | 0,010 | 0,30% | 3,70 | 3,77 | 3,67 | 47.653,00 |
| 04 Mag 2024 | 3,70 | 0,170 | 4,88% | 3,53 | 3,77 | 3,48 | 71.630,00 |
| 03 Mag 2024 | 3,53 | -0,090 | -2,38% | 3,61 | 3,62 | 3,50 | 42.877,00 |
| 02 Mag 2024 | 3,61 | 0,120 | 3,35% | 3,51 | 3,65 | 3,34 | 136.166,00 |
| 01 Mag 2024 | 3,50 | -0,030 | -0,88% | 3,55 | 3,55 | 3,32 | 200.162,00 |
| 30 Apr 2024 | 3,53 | -0,280 | -7,45% | 3,81 | 3,91 | 3,36 | 587.694,00 |
| 29 Apr 2024 | 3,81 | -0,810 | -17,48% | 4,64 | 4,87 | 3,78 | 247.792,00 |
| 28 Apr 2024 | 4,62 | 0,080 | 1,83% | 4,52 | 4,70 | 4,31 | 116.382,00 |
| 27 Apr 2024 | 4,54 | 0,280 | 6,51% | 4,26 | 4,63 | 4,18 | 113.583,00 |
| 26 Apr 2024 | 4,26 | -0,340 | -7,48% | 4,57 | 4,81 | 4,15 | 138.068,00 |
| 25 Apr 2024 | 4,60 | 0,020 | 0,48% | 4,59 | 5,08 | 4,43 | 157.423,00 |
| 24 Apr 2024 | 4,58 | -0,020 | -0,39% | 4,59 | 4,67 | 4,51 | 67.607,00 |
| 23 Apr 2024 | 4,60 | 0,310 | 7,28% | 4,29 | 4,97 | 4,27 | 197.720,00 |
| 22 Apr 2024 | 4,29 | 0,170 | 4,13% | 4,10 | 4,39 | 4,07 | 26.168,00 |
| 21 Apr 2024 | 4,12 | 0,450 | 12,15% | 3,66 | 4,12 | 3,58 | 34.947,00 |
| 20 Apr 2024 | 3,67 | 0,260 | 7,62% | 3,40 | 3,86 | 3,12 | 64.321,00 |
| 19 Apr 2024 | 3,41 | -0,150 | -4,08% | 3,55 | 3,61 | 3,35 | 68.245,00 |
| 18 Apr 2024 | 3,56 | -0,430 | -10,79% | 3,96 | 4,09 | 3,51 | 62.816,00 |
| 17 Apr 2024 | 3,99 | -0,050 | -1,34% | 3,99 | 4,15 | 3,77 | 77.182,00 |
| 16 Apr 2024 | 4,04 | 0,190 | 4,99% | 3,83 | 4,31 | 3,71 | 68.679,00 |
| 15 Apr 2024 | 3,85 | 0,040 | 1,05% | 3,80 | 4,06 | 3,52 | 98.723,00 |
| 14 Apr 2024 | 3,81 | -0,550 | -12,60% | 4,38 | 4,78 | 3,25 | 127.785,00 |
| 13 Apr 2024 | 4,36 | -0,400 | -8,43% | 4,75 | 5,01 | 4,10 | 132.011,00 |
| 12 Apr 2024 | 4,76 | 0,340 | 7,70% | 4,42 | 5,01 | 4,39 | 72.811,00 |
| 11 Apr 2024 | 4,42 | -0,020 | -0,45% | 4,42 | 4,48 | 4,22 | 41.552,00 |
| 10 Apr 2024 | 4,44 | -0,130 | -2,89% | 4,57 | 5,01 | 4,42 | 136.804,00 |
| 09 Apr 2024 | 4,57 | 0,130 | 2,86% | 4,43 | 4,61 | 4,31 | 27.919,00 |
| 08 Apr 2024 | 4,44 | 0,060 | 1,25% | 4,39 | 4,49 | 4,34 | 14.720,00 |
| 07 Apr 2024 | 4,39 | 0,110 | 2,69% | 4,27 | 4,43 | 4,27 | 24.167,00 |
| 06 Apr 2024 | 4,27 | -0,200 | -4,43% | 4,46 | 4,46 | 4,12 | 29.447,00 |
| 05 Apr 2024 | 4,47 | 0,080 | 1,85% | 4,38 | 4,59 | 4,27 | 25.979,00 |
| 04 Apr 2024 | 4,39 | 0,030 | 0,73% | 4,36 | 4,52 | 4,22 | 54.558,00 |
| 03 Apr 2024 | 4,36 | -0,370 | -7,73% | 4,72 | 4,76 | 4,21 | 263.042,00 |
| 02 Apr 2024 | 4,72 | -0,220 | -4,37% | 4,95 | 5,10 | 4,59 | 127.173,00 |
| 01 Apr 2024 | 4,94 | 0,110 | 2,32% | 4,82 | 5,03 | 4,76 | 30.306,00 |
| 31 Mar 2024 | 4,83 | -0,170 | -3,36% | 4,99 | 5,04 | 4,78 | 21.145,00 |
| 30 Mar 2024 | 4,99 | -0,090 | -1,75% | 5,08 | 5,20 | 4,93 | 44.570,00 |
| 29 Mar 2024 | 5,08 | -0,080 | -1,57% | 5,15 | 5,30 | 5,02 | 73.528,00 |
| 28 Mar 2024 | 5,16 | -0,250 | -4,62% | 5,41 | 5,49 | 5,11 | 57.039,00 |
| 27 Mar 2024 | 5,41 | -0,200 | -3,55% | 5,62 | 5,85 | 5,32 | 114.189,00 |
| 26 Mar 2024 | 5,61 | 0,040 | 0,65% | 5,57 | 5,71 | 5,42 | 137.819,00 |
| 25 Mar 2024 | 5,58 | 0,380 | 7,31% | 5,02 | 5,86 | 5,02 | 241.417,00 |
| 24 Mar 2024 | 5,20 | 0,260 | 5,22% | 4,92 | 5,44 | 4,89 | 171.125,00 |
| 23 Mar 2024 | 4,94 | 0,280 | 6,03% | 4,67 | 5,47 | 4,67 | 174.253,00 |
| 22 Mar 2024 | 4,66 | -0,170 | -3,46% | 4,81 | 4,93 | 4,50 | 83.594,00 |
| 21 Mar 2024 | 4,83 | 0,180 | 3,94% | 4,68 | 4,87 | 4,31 | 127.505,00 |
| 20 Mar 2024 | 4,64 | 0,120 | 2,63% | 4,53 | 5,04 | 4,19 | 261.833,00 |
| 19 Mar 2024 | 4,52 | -0,570 | -11,21% | 5,05 | 5,06 | 4,50 | 151.515,00 |
| 18 Mar 2024 | 5,09 | 1,02 | 25,04% | 4,10 | 5,59 | 3,99 | 449.604,00 |
| 17 Mar 2024 | 4,07 | -0,480 | -10,50% | 4,54 | 4,63 | 3,98 | 110.296,00 |
| 16 Mar 2024 | 4,55 | 0,190 | 4,36% | 4,43 | 4,81 | 4,09 | 143.750,00 |
| 15 Mar 2024 | 4,36 | -0,240 | -5,17% | 4,61 | 4,61 | 4,28 | 64.322,00 |
| 14 Mar 2024 | 4,60 | -0,270 | -5,47% | 4,84 | 4,84 | 4,53 | 113.880,00 |
| 13 Mar 2024 | 4,87 | 0,250 | 5,42% | 4,62 | 5,01 | 4,50 | 141.414,00 |
| 12 Mar 2024 | 4,62 | 0,310 | 7,30% | 4,31 | 4,98 | 4,03 | 248.692,00 |
| 11 Mar 2024 | 4,30 | 0,220 | 5,39% | 4,07 | 4,55 | 3,97 | 187.884,00 |
| 10 Mar 2024 | 4,08 | 0,530 | 14,95% | 3,54 | 4,19 | 3,51 | 153.795,00 |
| 09 Mar 2024 | 3,55 | -0,040 | -1,03% | 3,60 | 3,63 | 3,36 | 80.248,00 |
| 08 Mar 2024 | 3,59 | 0,040 | 1,21% | 3,54 | 3,69 | 3,49 | 102.220,00 |
| 07 Mar 2024 | 3,55 | 0,620 | 21,20% | 2,93 | 3,77 | 2,85 | 175.444,00 |
| 06 Mar 2024 | 2,93 | -0,390 | -11,84% | 3,31 | 3,45 | 2,39 | 205.577,00 |
| 05 Mar 2024 | 3,32 | -0,100 | -2,95% | 3,42 | 3,44 | 3,21 | 94.594,00 |
| 04 Mar 2024 | 3,42 | -0,030 | -0,73% | 3,45 | 3,58 | 3,25 | 113.318,00 |
| 03 Mar 2024 | 3,44 | -0,160 | -4,31% | 3,58 | 3,65 | 3,41 | 160.317,00 |
| 02 Mar 2024 | 3,60 | 0,450 | 14,11% | 3,16 | 3,68 | 3,16 | 96.596,00 |
| 01 Mar 2024 | 3,15 | -0,050 | -1,68% | 3,22 | 3,45 | 3,08 | 102.987,00 |
| 29 Feb 2024 | 3,21 | -0,140 | -4,24% | 3,35 | 3,39 | 2,94 | 148.287,00 |
| 28 Feb 2024 | 3,35 | 0,060 | 1,82% | 3,30 | 3,36 | 3,18 | 139.464,00 |
| 27 Feb 2024 | 3,29 | 0,070 | 2,21% | 3,23 | 3,38 | 3,16 | 133.638,00 |
| 26 Feb 2024 | 3,22 | 0,270 | 9,19% | 2,94 | 3,43 | 2,93 | 279.463,00 |
| 25 Feb 2024 | 2,95 | 0,020 | 0,86% | 2,93 | 3,01 | 2,84 | 64.830,00 |
| 24 Feb 2024 | 2,92 | -0,130 | -4,13% | 3,06 | 3,09 | 2,87 | 90.211,00 |
| 23 Feb 2024 | 3,05 | 0,060 | 2,08% | 2,98 | 3,24 | 2,89 | 130.411,00 |
| 22 Feb 2024 | 2,99 | -0,050 | -1,55% | 3,03 | 3,07 | 2,82 | 128.378,00 |
| 21 Feb 2024 | 3,03 | -0,220 | -6,62% | 3,25 | 3,34 | 2,85 | 219.350,00 |
| 20 Feb 2024 | 3,25 | -0,260 | -7,38% | 3,54 | 3,65 | 3,23 | 330.910,00 |
| 19 Feb 2024 | 3,51 | 0,900 | 34,41% | 2,62 | 3,56 | 2,58 | 819.153,00 |
| 18 Feb 2024 | 2,61 | 0,110 | 4,40% | 2,50 | 2,82 | 2,50 | 145.197,00 |
| 17 Feb 2024 | 2,50 | -0,040 | -1,38% | 2,54 | 2,63 | 2,38 | 82.550,00 |
| 16 Feb 2024 | 2,54 | 0,020 | 0,68% | 2,52 | 2,59 | 2,46 | 136.639,00 |
| 15 Feb 2024 | 2,52 | -0,050 | -2,06% | 2,58 | 2,68 | 2,49 | 118.962,00 |
| 14 Feb 2024 | 2,57 | 0,180 | 7,66% | 2,39 | 2,60 | 2,34 | 195.507,00 |
| 13 Feb 2024 | 2,39 | 0,170 | 7,81% | 2,21 | 2,43 | 2,17 | 241.709,00 |
| 12 Feb 2024 | 2,22 | 0,070 | 3,36% | 2,14 | 2,23 | 2,06 | 122.510,00 |
| 11 Feb 2024 | 2,14 | 0,00 | -0,19% | 2,15 | 2,17 | 2,09 | 97.235,00 |
|
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}
