Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mag 2024 | 2,46 | 0,00 | -0,04% | 2,46 | 2,46 | 2,27 | 213,00 |
| 09 Mag 2024 | 2,46 | 0,00 | -0,16% | 2,46 | 2,46 | 2,28 | 959,00 |
| 08 Mag 2024 | 2,46 | -0,040 | -1,48% | 2,46 | 2,46 | 2,46 | 3.421,00 |
| 07 Mag 2024 | 2,50 | 0,120 | 4,92% | 2,38 | 2,68 | 2,38 | 341,00 |
| 06 Mag 2024 | 2,38 | -0,120 | -4,76% | 2,46 | 2,46 | 2,38 | 699,00 |
| 05 Mag 2024 | 2,50 | 0,030 | 1,26% | 2,47 | 2,50 | 2,38 | 349,00 |
| 04 Mag 2024 | 2,47 | -0,010 | -0,48% | 2,48 | 2,55 | 2,32 | 1.307,00 |
| 03 Mag 2024 | 2,48 | 0,150 | 6,62% | 2,33 | 2,54 | 2,18 | 305,00 |
| 02 Mag 2024 | 2,33 | 0,070 | 2,92% | 2,39 | 2,39 | 2,10 | 7.510,00 |
| 01 Mag 2024 | 2,26 | -0,240 | -9,71% | 2,51 | 2,62 | 2,18 | 3.722,00 |
| 30 Apr 2024 | 2,50 | -0,180 | -6,60% | 2,65 | 2,70 | 2,43 | 1.403,00 |
| 29 Apr 2024 | 2,68 | 0,040 | 1,52% | 2,64 | 2,78 | 2,61 | 90,00 |
| 28 Apr 2024 | 2,64 | 0,020 | 0,92% | 2,57 | 2,85 | 2,42 | 8.051,00 |
| 27 Apr 2024 | 2,62 | -0,190 | -6,77% | 2,73 | 2,75 | 2,51 | 983,00 |
| 26 Apr 2024 | 2,81 | 0,110 | 3,96% | 2,61 | 2,81 | 2,51 | 212,00 |
| 25 Apr 2024 | 2,70 | -0,230 | -7,95% | 2,92 | 3,02 | 2,61 | 2.058,00 |
| 24 Apr 2024 | 2,93 | -0,300 | -9,28% | 3,18 | 3,18 | 2,89 | 1.894,00 |
| 23 Apr 2024 | 3,23 | 0,270 | 9,15% | 3,01 | 3,26 | 3,01 | 2.473,00 |
| 22 Apr 2024 | 2,96 | -0,010 | -0,24% | 3,03 | 3,15 | 2,91 | 426,00 |
| 21 Apr 2024 | 2,97 | 0,220 | 7,97% | 2,62 | 2,98 | 2,62 | 416,00 |
| 20 Apr 2024 | 2,75 | 0,160 | 6,22% | 2,50 | 2,78 | 2,41 | 1.107,00 |
| 19 Apr 2024 | 2,59 | 0,140 | 5,50% | 2,47 | 2,71 | 2,41 | 578,00 |
| 18 Apr 2024 | 2,45 | -0,200 | -7,43% | 2,70 | 2,70 | 2,22 | 2.117,00 |
| 17 Apr 2024 | 2,65 | 0,150 | 5,92% | 2,72 | 2,82 | 2,25 | 3.174,00 |
| 16 Apr 2024 | 2,50 | -0,080 | -3,17% | 2,64 | 3,19 | 2,50 | 2.076,00 |
| 15 Apr 2024 | 2,58 | 0,400 | 18,10% | 2,18 | 2,63 | 2,18 | 1.158,00 |
| 14 Apr 2024 | 2,19 | -0,600 | -21,58% | 2,69 | 2,72 | 2,16 | 5.761,00 |
| 13 Apr 2024 | 2,79 | -0,400 | -12,48% | 3,10 | 3,20 | 2,43 | 6.684,00 |
| 12 Apr 2024 | 3,19 | -0,040 | -1,09% | 3,15 | 3,19 | 3,06 | 588,00 |
| 11 Apr 2024 | 3,22 | 0,220 | 7,25% | 2,97 | 3,22 | 2,97 | 336,00 |
| 10 Apr 2024 | 3,01 | -0,310 | -9,32% | 3,31 | 3,36 | 3,01 | 967,00 |
| 09 Apr 2024 | 3,31 | 0,060 | 1,81% | 3,21 | 3,40 | 3,08 | 2.266,00 |
| 08 Apr 2024 | 3,26 | 0,300 | 10,15% | 2,98 | 3,26 | 2,95 | 988,00 |
| 07 Apr 2024 | 2,96 | -0,030 | -1,01% | 2,98 | 2,99 | 2,95 | 751,00 |
| 06 Apr 2024 | 2,99 | -0,110 | -3,52% | 3,06 | 3,09 | 2,80 | 2.175,00 |
| 05 Apr 2024 | 3,09 | -0,090 | -2,89% | 3,18 | 3,59 | 2,93 | 3.450,00 |
| 04 Apr 2024 | 3,19 | 0,120 | 3,85% | 3,06 | 3,32 | 3,01 | 602,00 |
| 03 Apr 2024 | 3,07 | -0,190 | -5,69% | 3,23 | 3,40 | 3,01 | 2.030,00 |
| 02 Apr 2024 | 3,25 | -0,270 | -7,77% | 3,43 | 3,54 | 3,20 | 415,00 |
| 01 Apr 2024 | 3,53 | 0,050 | 1,38% | 3,47 | 3,54 | 3,38 | 691,00 |
| 31 Mar 2024 | 3,48 | -0,080 | -2,28% | 3,50 | 3,59 | 3,36 | 993,00 |
| 30 Mar 2024 | 3,56 | -0,090 | -2,36% | 3,66 | 3,69 | 3,50 | 3.490,00 |
| 29 Mar 2024 | 3,65 | -0,060 | -1,49% | 3,61 | 3,82 | 3,51 | 1.962,00 |
| 28 Mar 2024 | 3,70 | -0,230 | -5,87% | 3,95 | 4,22 | 3,52 | 7.429,00 |
| 27 Mar 2024 | 3,93 | 0,330 | 9,22% | 3,58 | 3,98 | 3,58 | 2.553,00 |
| 26 Mar 2024 | 3,60 | 0,100 | 2,83% | 3,50 | 3,70 | 3,50 | 1.982,00 |
| 25 Mar 2024 | 3,50 | 0,310 | 9,54% | 3,18 | 3,78 | 3,13 | 3.054,00 |
| 24 Mar 2024 | 3,20 | 0,070 | 2,14% | 3,17 | 3,30 | 3,06 | 3.018,00 |
| 23 Mar 2024 | 3,13 | -0,290 | -8,40% | 3,34 | 3,50 | 3,06 | 1.046,00 |
| 22 Mar 2024 | 3,42 | -0,040 | -1,10% | 3,50 | 3,54 | 3,35 | 797,00 |
| 21 Mar 2024 | 3,45 | 0,580 | 19,97% | 2,88 | 3,50 | 2,78 | 7.426,00 |
| 20 Mar 2024 | 2,88 | -0,380 | -11,74% | 3,30 | 3,40 | 2,86 | 8.117,00 |
| 19 Mar 2024 | 3,26 | -0,400 | -10,83% | 3,60 | 3,62 | 2,89 | 16.425,00 |
| 18 Mar 2024 | 3,66 | 0,330 | 9,75% | 3,40 | 3,66 | 3,34 | 4.524,00 |
| 17 Mar 2024 | 3,33 | -0,320 | -8,68% | 3,66 | 3,91 | 3,33 | 4.657,00 |
| 16 Mar 2024 | 3,65 | -0,290 | -7,43% | 3,94 | 3,94 | 3,39 | 7.193,00 |
| 15 Mar 2024 | 3,94 | 0,070 | 1,81% | 3,87 | 3,97 | 3,58 | 3.421,00 |
| 14 Mar 2024 | 3,87 | -0,100 | -2,59% | 3,97 | 4,07 | 3,87 | 9.165,00 |
| 13 Mar 2024 | 3,98 | -0,130 | -3,19% | 4,05 | 4,06 | 3,83 | 10.285,00 |
| 12 Mar 2024 | 4,11 | 0,020 | 0,49% | 3,96 | 4,21 | 3,92 | 4.949,00 |
| 11 Mar 2024 | 4,09 | -0,090 | -2,08% | 4,13 | 4,41 | 4,03 | 2.298,00 |
| 10 Mar 2024 | 4,17 | 0,280 | 7,30% | 3,81 | 4,17 | 3,28 | 4.735,00 |
| 09 Mar 2024 | 3,89 | -0,020 | -0,56% | 3,90 | 4,08 | 3,81 | 981,00 |
| 08 Mar 2024 | 3,91 | 0,050 | 1,29% | 3,87 | 4,11 | 3,80 | 1.488,00 |
| 07 Mar 2024 | 3,86 | -0,120 | -3,11% | 4,08 | 4,08 | 3,73 | 5.136,00 |
| 06 Mar 2024 | 3,99 | 0,140 | 3,53% | 3,85 | 4,25 | 3,30 | 13.350,00 |
| 05 Mar 2024 | 3,85 | 0,400 | 11,53% | 3,37 | 3,90 | 3,21 | 2.801,00 |
| 04 Mar 2024 | 3,45 | -0,060 | -1,60% | 3,47 | 3,53 | 3,16 | 3.429,00 |
| 03 Mar 2024 | 3,51 | -0,080 | -2,26% | 3,58 | 3,65 | 3,40 | 2.938,00 |
| 02 Mar 2024 | 3,59 | 0,330 | 9,99% | 3,22 | 3,59 | 3,22 | 7.477,00 |
| 01 Mar 2024 | 3,26 | -0,220 | -6,26% | 3,43 | 3,43 | 3,11 | 16.269,00 |
| 29 Feb 2024 | 3,48 | -0,160 | -4,42% | 3,66 | 3,66 | 3,33 | 3.684,00 |
| 28 Feb 2024 | 3,64 | 0,240 | 7,09% | 3,40 | 3,72 | 3,40 | 5.226,00 |
| 27 Feb 2024 | 3,40 | 0,190 | 5,95% | 3,21 | 3,49 | 3,07 | 2.713,00 |
| 26 Feb 2024 | 3,21 | -0,060 | -1,80% | 3,24 | 3,33 | 2,66 | 27.555,00 |
| 25 Feb 2024 | 3,27 | 0,070 | 2,16% | 3,19 | 3,42 | 3,12 | 6.946,00 |
| 24 Feb 2024 | 3,20 | 0,00 | 0,00% | 3,20 | 3,49 | 3,19 | 16.451,00 |
| 23 Feb 2024 | 3,20 | -0,060 | -1,93% | 3,33 | 3,45 | 3,15 | 10.050,00 |
| 22 Feb 2024 | 3,26 | -0,060 | -1,75% | 3,32 | 3,32 | 2,85 | 2.597,00 |
| 21 Feb 2024 | 3,32 | 0,070 | 2,03% | 3,25 | 3,66 | 3,14 | 1.418,00 |
| 20 Feb 2024 | 3,26 | 0,210 | 6,83% | 3,15 | 3,55 | 3,06 | 8.599,00 |
| 19 Feb 2024 | 3,05 | 0,280 | 10,04% | 2,76 | 3,15 | 2,75 | 2.417,00 |
| 18 Feb 2024 | 2,77 | -0,020 | -0,68% | 2,89 | 2,89 | 2,69 | 2.442,00 |
| 17 Feb 2024 | 2,79 | -0,110 | -3,76% | 2,90 | 3,00 | 2,68 | 3.715,00 |
| 16 Feb 2024 | 2,90 | 0,00 | 0,14% | 2,89 | 3,20 | 2,81 | 8.448,00 |
| 15 Feb 2024 | 2,89 | -0,030 | -1,06% | 2,79 | 2,98 | 2,40 | 13.580,00 |
| 14 Feb 2024 | 2,92 | 0,080 | 2,96% | 2,82 | 2,98 | 2,71 | 21.941,00 |
| 13 Feb 2024 | 2,84 | 0,440 | 18,43% | 2,42 | 2,97 | 2,41 | 14.915,00 |
| 12 Feb 2024 | 2,40 | 0,00 | 0,13% | 2,35 | 2,80 | 2,33 | 28.217,00 |
| 11 Feb 2024 | 2,40 | 0,280 | 13,40% | 2,10 | 2,45 | 2,03 | 17.079,00 |
|
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 Merit Circle [OLD] (MCUSD).](/common/images/company/COIN_MCUSD.png){kind=small}
![Grafico della quotazione di Merit Circle [OLD] (MCUSD).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
