Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 55,52 | -0,33 | -0,59% | 55,65 | 55,84 | 55,325 | 4.092.819 |
| 17 Mag 2024 | 55,85 | 0,06 | 0,11% | 55,84 | 56,38 | 55,60 | 2.483.486 |
| 16 Mag 2024 | 55,79 | 0,23 | 0,41% | 56,28 | 56,34 | 55,73 | 2.278.368 |
| 15 Mag 2024 | 55,56 | -0,27 | -0,48% | 56,11 | 56,38 | 55,34 | 2.693.909 |
| 14 Mag 2024 | 55,83 | 0,37 | 0,67% | 55,80 | 56,445 | 55,60 | 4.508.275 |
| 11 Mag 2024 | 55,46 | 0,22 | 0,40% | 55,50 | 55,765 | 55,13 | 2.432.974 |
| 10 Mag 2024 | 55,24 | 0,31 | 0,56% | 54,93 | 55,47 | 54,64 | 4.374.711 |
| 09 Mag 2024 | 54,93 | -0,09 | -0,16% | 55,11 | 55,315 | 54,57 | 3.123.279 |
| 08 Mag 2024 | 55,02 | 0,66 | 1,21% | 54,64 | 55,09 | 54,04 | 4.676.286 |
| 07 Mag 2024 | 54,36 | 0,11 | 0,20% | 54,42 | 54,43 | 53,37 | 4.816.667 |
| 04 Mag 2024 | 54,25 | 0,46 | 0,86% | 53,85 | 54,28 | 53,55 | 3.284.404 |
| 03 Mag 2024 | 53,79 | 0,01 | 0,02% | 53,91 | 54,34 | 53,39 | 3.910.474 |
| 02 Mag 2024 | 53,78 | 0,05 | 0,09% | 53,26 | 54,20 | 52,85 | 4.589.569 |
| 01 Mag 2024 | 53,73 | -0,75 | -1,38% | 53,95 | 54,24 | 53,57 | 6.805.635 |
| 30 Apr 2024 | 54,48 | 0,52 | 0,96% | 54,27 | 54,84 | 54,19 | 3.884.600 |
| 27 Apr 2024 | 53,96 | -1,05 | -1,91% | 54,58 | 54,68 | 53,71 | 6.451.711 |
| 26 Apr 2024 | 55,01 | -0,32 | -0,58% | 55,65 | 55,69 | 54,35 | 6.717.605 |
| 25 Apr 2024 | 55,33 | 0,06 | 0,11% | 54,31 | 55,6375 | 54,15 | 4.613.882 |
| 24 Apr 2024 | 55,27 | 0,31 | 0,56% | 54,68 | 55,49 | 54,68 | 4.431.510 |
| 23 Apr 2024 | 54,96 | 0,24 | 0,44% | 54,82 | 55,205 | 54,47 | 3.996.069 |
| 20 Apr 2024 | 54,72 | 0,96 | 1,79% | 53,77 | 55,00 | 53,77 | 4.477.716 |
| 19 Apr 2024 | 53,76 | 0,57 | 1,07% | 53,66 | 53,97 | 53,10 | 3.086.995 |
| 18 Apr 2024 | 53,19 | 0,66 | 1,26% | 53,01 | 53,355 | 52,44 | 3.926.394 |
| 17 Apr 2024 | 52,53 | -0,64 | -1,20% | 53,04 | 53,09 | 52,1723 | 3.849.836 |
| 16 Apr 2024 | 53,17 | 0,00 | 0,00% | 53,33 | 53,665 | 52,825 | 3.826.485 |
| 13 Apr 2024 | 53,17 | -0,32 | -0,60% | 53,73 | 53,90 | 52,84 | 3.010.394 |
| 12 Apr 2024 | 53,49 | -0,26 | -0,48% | 54,09 | 54,20 | 53,1701 | 2.630.991 |
| 11 Apr 2024 | 53,75 | -0,62 | -1,14% | 53,39 | 53,89 | 52,87 | 3.263.923 |
| 10 Apr 2024 | 54,37 | 0,29 | 0,54% | 54,45 | 54,575 | 54,04 | 2.328.871 |
| 09 Apr 2024 | 54,08 | 0,55 | 1,03% | 53,64 | 54,16 | 53,565 | 4.473.443 |
| 06 Apr 2024 | 53,53 | -0,24 | -0,45% | 53,53 | 53,77 | 52,955 | 4.483.930 |
| 05 Apr 2024 | 53,77 | -0,32 | -0,59% | 54,74 | 54,96 | 53,445 | 7.021.917 |
| 04 Apr 2024 | 54,09 | 0,01 | 0,02% | 53,85 | 54,115 | 53,28 | 4.122.632 |
| 03 Apr 2024 | 54,08 | 0,80 | 1,50% | 53,28 | 54,17 | 53,14 | 4.560.968 |
| 02 Apr 2024 | 53,28 | -0,47 | -0,87% | 53,69 | 53,74 | 53,01 | 4.266.572 |
| 28 Mar 2024 | 53,75 | 0,37 | 0,69% | 53,24 | 53,89 | 53,24 | 3.556.392 |
| 27 Mar 2024 | 53,38 | 1,58 | 3,05% | 52,21 | 53,40 | 52,18 | 3.688.135 |
| 26 Mar 2024 | 51,80 | -0,68 | -1,30% | 52,49 | 52,65 | 51,58 | 3.497.782 |
| 25 Mar 2024 | 52,48 | 0,21 | 0,40% | 52,30 | 52,73 | 52,245 | 3.022.656 |
| 22 Mar 2024 | 52,27 | -0,03 | -0,06% | 52,50 | 52,71 | 52,04 | 3.312.606 |
| 21 Mar 2024 | 52,30 | -0,28 | -0,53% | 52,72 | 53,13 | 52,28 | 3.854.111 |
| 20 Mar 2024 | 52,58 | 0,15 | 0,29% | 52,14 | 52,725 | 52,03 | 4.547.174 |
| 19 Mar 2024 | 52,43 | 0,39 | 0,75% | 51,95 | 52,985 | 51,95 | 5.656.982 |
| 18 Mar 2024 | 52,04 | 0,05 | 0,10% | 51,72 | 52,415 | 51,37 | 7.217.688 |
| 15 Mar 2024 | 51,99 | 0,11 | 0,21% | 51,76 | 52,235 | 51,5694 | 11.153.180 |
| 14 Mar 2024 | 51,88 | 0,38 | 0,74% | 50,78 | 51,90 | 50,7592 | 15.222.352 |
| 13 Mar 2024 | 51,50 | -0,40 | -0,77% | 52,06 | 52,435 | 51,42 | 5.420.026 |
| 12 Mar 2024 | 51,90 | -1,01 | -1,91% | 52,63 | 53,00 | 51,64 | 8.808.999 |
| 11 Mar 2024 | 52,91 | 1,89 | 3,70% | 52,71 | 53,30 | 52,125 | 9.837.472 |
| 09 Mar 2024 | 51,02 | 0,98 | 1,96% | 50,08 | 51,40 | 49,89 | 8.848.732 |
| 08 Mar 2024 | 50,04 | 1,60 | 3,30% | 48,97 | 50,79 | 48,69 | 17.176.726 |
| 07 Mar 2024 | 48,44 | -0,21 | -0,43% | 49,28 | 50,02 | 46,79 | 14.401.088 |
| 06 Mar 2024 | 48,65 | -2,41 | -4,72% | 51,14 | 51,63 | 48,305 | 12.850.759 |
| 05 Mar 2024 | 51,06 | 1,49 | 3,01% | 49,17 | 51,21 | 48,52 | 10.184.371 |
| 02 Mar 2024 | 49,57 | -3,12 | -5,92% | 51,66 | 51,66 | 48,98 | 19.038.576 |
| 01 Mar 2024 | 52,69 | -4,98 | -8,64% | 57,37 | 57,39 | 52,10 | 22.781.514 |
| 29 Feb 2024 | 57,67 | -0,61 | -1,05% | 58,19 | 58,245 | 57,495 | 6.761.904 |
| 28 Feb 2024 | 58,28 | 0,23 | 0,40% | 58,14 | 58,59 | 58,01 | 5.750.756 |
| 27 Feb 2024 | 58,05 | -1,28 | -2,16% | 59,27 | 59,33 | 58,02 | 2.418.852 |
| 24 Feb 2024 | 59,33 | 0,00 | 0,00% | 59,30 | 60,03 | 59,09 | 2.415.408 |
| 23 Feb 2024 | 59,33 | -0,48 | -0,80% | 59,19 | 59,51 | 58,55 | 3.251.218 |
| 22 Feb 2024 | 59,81 | 0,62 | 1,05% | 59,73 | 60,17 | 59,38 | 3.579.131 |
| 21 Feb 2024 | 59,19 | 0,12 | 0,20% | 59,11 | 59,845 | 58,95 | 2.895.119 |
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 Glaxe [Project Galaxy] (GALETH).](/common/images/company/COIN_GALUSD.png){kind=small}