Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 29 Mag 2024 | 62,723 | 2,53 | 4,21% | 61,20 | 63,6485 | 58,943 | 33 |
| 28 Mag 2024 | 60,1885 | 0,00 | 0,00% | 60,1885 | 60,1885 | 60,1885 | 1 |
| 24 Mag 2024 | 60,1885 | -1,14 | -1,86% | 57,597 | 61,6935 | 56,624 | 311 |
| 23 Mag 2024 | 61,3265 | 2,94 | 5,04% | 61,182 | 64,0925 | 58,011 | 408 |
| 22 Mag 2024 | 58,385 | -0,75 | -1,27% | 59,764 | 61,5215 | 57,6285 | 3 |
| 21 Mag 2024 | 59,136 | -1,65 | -2,71% | 59,829 | 61,4875 | 53,649 | 806 |
| 20 Mag 2024 | 60,782 | 2,06 | 3,50% | 58,041 | 63,222 | 56,283 | 35 |
| 17 Mag 2024 | 58,725 | -1,99 | -3,27% | 58,725 | 58,725 | 58,725 | 1 |
| 16 Mag 2024 | 60,71 | 3,63 | 6,36% | 59,255 | 61,104 | 57,686 | 499 |
| 15 Mag 2024 | 57,078 | 2,82 | 5,20% | 57,078 | 59,062 | 57,0575 | 22 |
| 14 Mag 2024 | 54,256 | 0,00 | 0,00% | 54,256 | 54,256 | 54,256 | 0 |
| 13 Mag 2024 | 54,256 | 2,10 | 4,03% | 54,256 | 54,256 | 54,256 | 0 |
| 10 Mag 2024 | 52,152 | 0,05 | 0,09% | 51,701 | 55,5035 | 51,192 | 1 |
| 09 Mag 2024 | 52,1065 | 0,74 | 1,44% | 50,941 | 53,63 | 49,0885 | 8 |
| 08 Mag 2024 | 51,3675 | -1,36 | -2,58% | 54,046 | 54,046 | 48,8995 | 275 |
| 07 Mag 2024 | 52,727 | 5,90 | 12,60% | 52,947 | 54,203 | 49,636 | 107 |
| 03 Mag 2024 | 46,828 | 1,80 | 4,00% | 46,199 | 50,013 | 43,821 | 334 |
| 02 Mag 2024 | 45,025 | 1,71 | 3,96% | 45,025 | 45,1735 | 44,91 | 1 |
| 01 Mag 2024 | 43,3105 | -4,74 | -9,86% | 44,967 | 45,983 | 42,99 | 69 |
| 30 Apr 2024 | 48,048 | 0,75 | 1,58% | 48,048 | 48,048 | 48,048 | 0 |
| 29 Apr 2024 | 47,2985 | 0,81 | 1,75% | 47,552 | 49,6545 | 45,2725 | 312 |
| 26 Apr 2024 | 46,484 | 1,24 | 2,73% | 46,484 | 46,484 | 46,484 | 0 |
| 25 Apr 2024 | 45,247 | 1,03 | 2,32% | 43,861 | 46,3785 | 42,6545 | 70 |
| 24 Apr 2024 | 44,221 | -1,44 | -3,14% | 44,298 | 44,298 | 44,088 | 269 |
| 23 Apr 2024 | 45,6565 | 3,27 | 7,73% | 44,741 | 46,34 | 41,2715 | 115 |
| 22 Apr 2024 | 42,382 | 0,48 | 1,13% | 42,193 | 44,485 | 39,675 | 84 |
| 19 Apr 2024 | 41,9065 | -6,64 | -13,68% | 44,145 | 45,639 | 41,78 | 508 |
| 18 Apr 2024 | 48,548 | -4,66 | -8,76% | 51,74 | 52,613 | 47,5115 | 1.427 |
| 17 Apr 2024 | 53,2085 | -0,81 | -1,49% | 54,141 | 57,0015 | 52,8115 | 226 |
| 16 Apr 2024 | 54,016 | -2,77 | -4,87% | 54,016 | 54,016 | 54,016 | 0 |
| 15 Apr 2024 | 56,7825 | 0,76 | 1,36% | 54,621 | 57,9365 | 54,19 | 148 |
| 12 Apr 2024 | 56,0225 | -1,12 | -1,97% | 60,116 | 60,116 | 55,399 | 406 |
| 11 Apr 2024 | 57,146 | 2,56 | 4,68% | 56,204 | 57,529 | 55,1485 | 43 |
| 10 Apr 2024 | 54,591 | -0,52 | -0,95% | 55,607 | 57,371 | 51,459 | 247 |
| 09 Apr 2024 | 55,1135 | -2,81 | -4,84% | 56,621 | 59,3405 | 54,5305 | 1.132 |
| 08 Apr 2024 | 57,9185 | 1,94 | 3,46% | 55,551 | 63,448 | 54,857 | 1.324 |
| 05 Apr 2024 | 55,983 | -3,91 | -6,53% | 57,841 | 59,05 | 54,064 | 460 |
| 04 Apr 2024 | 59,8945 | -0,24 | -0,39% | 62,499 | 65,3105 | 59,0295 | 1.503 |
| 03 Apr 2024 | 60,132 | 4,83 | 8,73% | 55,45 | 62,0915 | 54,297 | 1.556 |
| 02 Apr 2024 | 55,3015 | 3,32 | 6,38% | 50,799 | 61,257 | 50,799 | 825 |
| 28 Mar 2024 | 51,984 | 0,06 | 0,11% | 52,902 | 53,993 | 50,4085 | 897 |
| 27 Mar 2024 | 51,927 | -1,36 | -2,56% | 53,84 | 54,491 | 50,1005 | 2.598 |
| 26 Mar 2024 | 53,291 | 0,55 | 1,05% | 53,191 | 56,5875 | 51,295 | 1.156 |
| 25 Mar 2024 | 52,7395 | 8,37 | 18,87% | 45,087 | 54,756 | 43,4585 | 2.235 |
| 22 Mar 2024 | 44,3685 | -2,53 | -5,40% | 45,773 | 46,9185 | 42,947 | 1.559 |
| 21 Mar 2024 | 46,903 | 12,55 | 36,55% | 47,46 | 50,0575 | 44,4325 | 4.076 |
| 20 Mar 2024 | 34,3485 | 0,71 | 2,10% | 34,237 | 36,209 | 33,5325 | 909 |
| 19 Mar 2024 | 33,6415 | -0,64 | -1,85% | 33,844 | 35,162 | 29,789 | 1.103 |
| 18 Mar 2024 | 34,277 | 1,14 | 3,44% | 35,117 | 38,0325 | 34,0355 | 260 |
| 15 Mar 2024 | 33,136 | 0,75 | 2,33% | 32,75 | 34,8705 | 32,333 | 367 |
| 14 Mar 2024 | 32,3825 | -1,01 | -3,01% | 34,20 | 34,9195 | 31,2105 | 890 |
| 13 Mar 2024 | 33,3875 | -1,56 | -4,46% | 33,736 | 34,163 | 33,1075 | 13 |
| 12 Mar 2024 | 34,945 | 0,42 | 1,23% | 35,163 | 39,6635 | 33,5585 | 23 |
| 11 Mar 2024 | 34,5215 | -3,14 | -8,35% | 36,00 | 38,3885 | 34,059 | 511 |
| 08 Mar 2024 | 37,666 | -0,05 | -0,14% | 38,708 | 40,5085 | 36,3225 | 310 |
| 07 Mar 2024 | 37,7205 | 2,51 | 7,14% | 37,035 | 39,5465 | 36,216 | 66 |
| 06 Mar 2024 | 35,2075 | 0,86 | 2,51% | 34,898 | 37,013 | 34,399 | 217 |
| 05 Mar 2024 | 34,346 | -1,64 | -4,55% | 34,525 | 36,729 | 33,458 | 80 |
| 04 Mar 2024 | 35,984 | 0,82 | 2,33% | 35,816 | 38,0125 | 32,9295 | 353 |
| 01 Mar 2024 | 35,165 | 4,09 | 13,17% | 32,148 | 35,4415 | 30,123 | 573 |
Le azioni che visualizzerai appariranno in questo riquadro, così potrai facilmente tornare alle quotazioni di tuo interesse.
|
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 NKN [Ethereum] (NKNUSD).](/common/images/company/COIN_NKNUSD.png){kind=small}
