Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mag 2024 | 15,57 | 1,93 | 14,15% | 13,69 | 15,57 | 13,23 | 2.031,00 |
| 20 Mag 2024 | 13,64 | -1,16 | -7,84% | 14,77 | 14,90 | 13,58 | 2.037,00 |
| 19 Mag 2024 | 14,80 | -0,180 | -1,20% | 14,97 | 15,10 | 14,64 | 1.940,00 |
| 18 Mag 2024 | 14,98 | 0,560 | 3,88% | 14,45 | 15,06 | 14,30 | 1.914,00 |
| 17 Mag 2024 | 14,42 | -0,630 | -4,19% | 15,06 | 15,07 | 14,13 | 1.881,00 |
| 16 Mag 2024 | 15,05 | 0,660 | 4,59% | 14,47 | 15,19 | 14,35 | 1.890,00 |
| 15 Mag 2024 | 14,39 | -0,100 | -0,69% | 14,50 | 14,69 | 14,03 | 1.818,00 |
| 14 Mag 2024 | 14,49 | -2,18 | -13,08% | 16,69 | 16,73 | 14,06 | 1.913,00 |
| 13 Mag 2024 | 16,67 | -0,770 | -4,41% | 17,68 | 17,99 | 16,60 | 1.626,00 |
| 12 Mag 2024 | 17,44 | -0,390 | -2,19% | 17,89 | 18,15 | 17,06 | 1.689,00 |
| 11 Mag 2024 | 17,83 | -0,720 | -3,88% | 18,22 | 19,00 | 17,55 | 1.505,00 |
| 10 Mag 2024 | 18,55 | 1,96 | 11,81% | 16,55 | 18,97 | 16,22 | 1.579,00 |
| 09 Mag 2024 | 16,59 | 0,620 | 3,88% | 15,91 | 18,24 | 15,64 | 1.352,00 |
| 08 Mag 2024 | 15,97 | -0,120 | -0,77% | 16,07 | 16,49 | 15,86 | 1.639,00 |
| 07 Mag 2024 | 16,09 | -0,550 | -3,28% | 16,69 | 17,09 | 16,07 | 1.701,00 |
| 06 Mag 2024 | 16,64 | 0,200 | 1,22% | 16,47 | 16,89 | 16,03 | 1.802,00 |
| 05 Mag 2024 | 16,44 | -0,250 | -1,51% | 16,61 | 16,75 | 16,33 | 1.768,00 |
| 04 Mag 2024 | 16,69 | 0,520 | 3,23% | 16,16 | 16,80 | 15,61 | 1.737,00 |
| 03 Mag 2024 | 16,17 | 0,400 | 2,54% | 15,78 | 16,39 | 15,26 | 1.886,00 |
| 02 Mag 2024 | 15,77 | 0,170 | 1,12% | 15,56 | 15,82 | 14,36 | 1.715,00 |
| 01 Mag 2024 | 15,60 | -1,39 | -8,21% | 16,91 | 17,26 | 14,93 | 1.573,00 |
| 30 Apr 2024 | 16,99 | -0,170 | -0,99% | 17,16 | 17,26 | 16,31 | 1.758,00 |
| 29 Apr 2024 | 17,16 | -0,200 | -1,15% | 17,42 | 18,01 | 17,11 | 1.529,00 |
| 28 Apr 2024 | 17,36 | 0,290 | 1,70% | 17,11 | 17,57 | 16,59 | 1.712,00 |
| 27 Apr 2024 | 17,07 | -0,260 | -1,50% | 17,40 | 17,41 | 16,83 | 1.704,00 |
| 26 Apr 2024 | 17,33 | -0,270 | -1,53% | 17,60 | 17,78 | 16,56 | 1.664,00 |
| 25 Apr 2024 | 17,60 | -0,940 | -5,07% | 18,58 | 18,96 | 17,41 | 1.625,00 |
| 24 Apr 2024 | 18,54 | -0,060 | -0,32% | 18,72 | 19,02 | 18,17 | 1.671,00 |
| 23 Apr 2024 | 18,60 | 0,710 | 3,97% | 17,94 | 18,82 | 17,82 | 1.646,00 |
| 22 Apr 2024 | 17,89 | -0,530 | -2,88% | 18,40 | 18,48 | 17,61 | 1.560,00 |
| 21 Apr 2024 | 18,42 | 0,880 | 5,02% | 17,69 | 18,86 | 17,35 | 1.679,00 |
| 20 Apr 2024 | 17,54 | 0,120 | 0,67% | 17,30 | 18,33 | 15,78 | 1.604,00 |
| 19 Apr 2024 | 17,42 | 1,85 | 11,90% | 15,64 | 17,74 | 15,18 | 1.816,00 |
| 18 Apr 2024 | 15,57 | -0,340 | -2,14% | 15,87 | 16,00 | 15,01 | 1.873,00 |
| 17 Apr 2024 | 15,91 | 0,310 | 1,99% | 15,59 | 16,18 | 14,92 | 1.797,00 |
| 16 Apr 2024 | 15,60 | -1,04 | -6,25% | 16,56 | 17,13 | 15,17 | 1.746,00 |
| 15 Apr 2024 | 16,64 | 0,650 | 4,07% | 15,90 | 16,80 | 15,28 | 1.750,00 |
| 14 Apr 2024 | 15,99 | -1,19 | -6,93% | 17,00 | 17,87 | 13,44 | 1.725,00 |
| 13 Apr 2024 | 17,18 | -3,65 | -17,52% | 20,87 | 22,15 | 16,48 | 1.352,00 |
| 12 Apr 2024 | 20,83 | -1,29 | -5,83% | 22,10 | 26,40 | 20,64 | 1.260,00 |
| 11 Apr 2024 | 22,12 | -0,510 | -2,25% | 22,61 | 22,80 | 21,23 | 1.421,00 |
| 10 Apr 2024 | 22,63 | -1,48 | -6,14% | 24,13 | 24,21 | 22,50 | 1.279,00 |
| 09 Apr 2024 | 24,11 | -0,150 | -0,60% | 24,20 | 24,35 | 23,49 | 1.329,00 |
| 08 Apr 2024 | 24,26 | 0,470 | 1,96% | 23,69 | 24,31 | 23,63 | 1.285,00 |
| 07 Apr 2024 | 23,79 | 1,30 | 5,78% | 22,42 | 23,98 | 22,36 | 1.380,00 |
| 06 Apr 2024 | 22,49 | -0,360 | -1,58% | 22,72 | 22,94 | 21,26 | 1.156,00 |
| 05 Apr 2024 | 22,85 | 0,740 | 3,35% | 22,06 | 25,39 | 22,00 | 1.276,00 |
| 04 Apr 2024 | 22,11 | -0,220 | -0,99% | 22,10 | 22,88 | 21,62 | 1.346,00 |
| 03 Apr 2024 | 22,33 | -5,09 | -18,56% | 27,04 | 27,04 | 22,30 | 1.242,00 |
| 02 Apr 2024 | 27,42 | 1,16 | 4,42% | 26,25 | 27,50 | 24,92 | 1.247,00 |
| 01 Apr 2024 | 26,26 | 0,120 | 0,46% | 25,96 | 26,96 | 25,89 | 1.201,00 |
| 31 Mar 2024 | 26,14 | 0,070 | 0,27% | 26,06 | 27,27 | 25,42 | 1.178,00 |
| 30 Mar 2024 | 26,07 | 0,900 | 3,58% | 24,97 | 27,23 | 24,50 | 1.387,00 |
| 29 Mar 2024 | 25,17 | 2,14 | 9,29% | 23,09 | 25,31 | 22,28 | 1.256,00 |
| 28 Mar 2024 | 23,03 | -0,700 | -2,95% | 23,73 | 25,04 | 22,80 | 1.236,00 |
| 27 Mar 2024 | 23,73 | 0,430 | 1,85% | 23,35 | 24,03 | 22,94 | 1.264,00 |
| 26 Mar 2024 | 23,30 | 0,860 | 3,83% | 22,27 | 23,77 | 22,03 | 1.145,00 |
| 25 Mar 2024 | 22,44 | 0,480 | 2,19% | 21,92 | 22,59 | 21,41 | 1.263,00 |
| 24 Mar 2024 | 21,96 | 0,620 | 2,91% | 21,33 | 22,34 | 21,05 | 1.284,00 |
| 23 Mar 2024 | 21,34 | -0,770 | -3,48% | 22,02 | 23,99 | 20,66 | 1.329,00 |
| 22 Mar 2024 | 22,11 | 0,520 | 2,41% | 21,50 | 22,34 | 21,05 | 1.433,00 |
| 21 Mar 2024 | 21,59 | 2,04 | 10,43% | 19,38 | 21,60 | 18,69 | 1.561,00 |
| 20 Mar 2024 | 19,55 | -2,26 | -10,36% | 21,82 | 21,90 | 18,74 | 1.638,00 |
| 19 Mar 2024 | 21,81 | -0,850 | -3,75% | 22,49 | 23,99 | 21,30 | 1.430,00 |
| 18 Mar 2024 | 22,66 | 1,13 | 5,25% | 21,83 | 22,85 | 20,60 | 1.543,00 |
| 17 Mar 2024 | 21,53 | -1,87 | -7,99% | 23,44 | 23,69 | 20,69 | 1.336,00 |
| 16 Mar 2024 | 23,40 | -2,84 | -10,82% | 26,49 | 26,80 | 21,80 | 478,00 |
| 15 Mar 2024 | 26,24 | -0,570 | -2,13% | 26,83 | 27,04 | 24,63 | 1.100,00 |
| 14 Mar 2024 | 26,81 | -0,270 | -1,00% | 27,04 | 28,42 | 26,21 | 1.278,00 |
| 13 Mar 2024 | 27,08 | 0,120 | 0,45% | 26,92 | 28,72 | 25,33 | 1.354,00 |
| 12 Mar 2024 | 26,96 | 0,930 | 3,57% | 26,16 | 27,59 | 25,18 | 1.366,00 |
| 11 Mar 2024 | 26,03 | -1,31 | -4,79% | 27,27 | 27,50 | 25,37 | 1.233,00 |
| 10 Mar 2024 | 27,34 | 0,630 | 2,36% | 26,71 | 27,61 | 26,61 | 1.037,00 |
| 09 Mar 2024 | 26,71 | -0,790 | -2,87% | 27,54 | 27,87 | 26,27 | 1.076,00 |
| 08 Mar 2024 | 27,50 | 1,42 | 5,44% | 26,05 | 27,54 | 25,54 | 1.246,00 |
| 07 Mar 2024 | 26,08 | 1,00 | 3,99% | 24,97 | 26,40 | 24,22 | 1.227,00 |
| 06 Mar 2024 | 25,08 | -2,57 | -9,29% | 27,73 | 30,06 | 20,64 | 1.350,00 |
| 05 Mar 2024 | 27,65 | -1,36 | -4,69% | 29,01 | 29,51 | 26,85 | 1.254,00 |
| 04 Mar 2024 | 29,01 | -1,35 | -4,45% | 30,15 | 30,83 | 27,90 | 1.116,00 |
| 03 Mar 2024 | 30,36 | 1,11 | 3,79% | 29,24 | 30,38 | 29,01 | 1.121,00 |
| 02 Mar 2024 | 29,25 | 0,500 | 1,74% | 28,90 | 29,75 | 28,15 | 1.198,00 |
| 01 Mar 2024 | 28,75 | -0,940 | -3,17% | 29,51 | 30,63 | 28,08 | 1.075,00 |
| 29 Feb 2024 | 29,69 | -0,100 | -0,34% | 29,65 | 32,80 | 28,30 | 1.026,00 |
| 28 Feb 2024 | 29,79 | 0,450 | 1,53% | 29,29 | 30,38 | 28,57 | 1.144,00 |
| 27 Feb 2024 | 29,34 | 0,880 | 3,09% | 28,52 | 30,06 | 27,79 | 1.227,00 |
| 26 Feb 2024 | 28,46 | 0,840 | 3,04% | 27,49 | 29,05 | 27,10 | 1.238,00 |
| 25 Feb 2024 | 27,62 | 0,720 | 2,68% | 26,81 | 27,91 | 26,32 | 1.100,00 |
| 24 Feb 2024 | 26,90 | -2,99 | -10,00% | 30,03 | 30,48 | 26,38 | 1.034,00 |
| 23 Feb 2024 | 29,89 | -1,01 | -3,27% | 30,64 | 31,07 | 29,51 | 939,00 |
| 22 Feb 2024 | 30,90 | -0,970 | -3,04% | 32,02 | 32,06 | 29,29 | 1.039,00 |
|
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] (AUCTIONUSDT).](/common/images/company/COIN_AUCTIONUUSD.png){kind=small}
![Grafico della quotazione di Bounce Token [NEW] (AUCTIONUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
