Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Giu 2024 | 1.023,60 | -1,58 | -0,15% | 1.023,61 | 1.030,20 | 1.023,03 | 0 |
| 17 Giu 2024 | 1.025,19 | 2,58 | 0,25% | 1.021,74 | 1.029,00 | 1.013,56 | 0 |
| 14 Giu 2024 | 1.022,61 | 2,64 | 0,26% | 1.018,91 | 1.022,81 | 1.016,71 | 0 |
| 13 Giu 2024 | 1.019,96 | -9,92 | -0,96% | 1.030,48 | 1.032,31 | 1.015,07 | 0 |
| 12 Giu 2024 | 1.029,89 | 15,13 | 1,49% | 1.026,56 | 1.039,18 | 1.026,45 | 0 |
| 11 Giu 2024 | 1.014,75 | 1,15 | 0,11% | 1.011,95 | 1.015,32 | 1.004,14 | 0 |
| 10 Giu 2024 | 1.013,60 | 4,34 | 0,43% | 1.004,53 | 1.015,33 | 1.004,33 | 0 |
| 07 Giu 2024 | 1.009,26 | -4,89 | -0,48% | 1.009,34 | 1.015,59 | 1.006,33 | 0 |
| 06 Giu 2024 | 1.014,15 | 4,63 | 0,46% | 1.008,88 | 1.016,58 | 1.008,66 | 0 |
| 05 Giu 2024 | 1.009,52 | 15,79 | 1,59% | 1.001,42 | 1.009,55 | 998,44 | 0 |
| 04 Giu 2024 | 993,74 | 0,59 | 0,06% | 991,23 | 997,96 | 989,58 | 0 |
| 03 Giu 2024 | 993,15 | -4,58 | -0,46% | 1.004,04 | 1.006,03 | 984,26 | 0 |
| 31 Mag 2024 | 997,72 | -15,02 | -1,48% | 1.009,08 | 1.010,59 | 978,53 | 0 |
| 30 Mag 2024 | 1.012,75 | -41,93 | -3,98% | 1.040,78 | 1.040,78 | 1.009,92 | 0 |
| 29 Mag 2024 | 1.054,68 | 0,76 | 0,07% | 1.044,21 | 1.055,75 | 1.044,16 | 0 |
| 28 Mag 2024 | 1.053,91 | -0,63 | -0,06% | 1.056,60 | 1.060,08 | 1.049,39 | 0 |
| 24 Mag 2024 | 1.054,54 | -0,27 | -0,03% | 1.053,86 | 1.059,62 | 1.048,43 | 0 |
| 23 Mag 2024 | 1.054,81 | -13,69 | -1,28% | 1.078,17 | 1.079,31 | 1.049,93 | 0 |
| 22 Mag 2024 | 1.068,50 | -4,05 | -0,38% | 1.074,07 | 1.075,23 | 1.062,58 | 0 |
| 21 Mag 2024 | 1.072,55 | -4,00 | -0,37% | 1.069,56 | 1.074,27 | 1.067,53 | 0 |
| 20 Mag 2024 | 1.076,55 | 7,92 | 0,74% | 1.070,68 | 1.077,15 | 1.070,07 | 0 |
| 17 Mag 2024 | 1.068,63 | 3,48 | 0,33% | 1.067,76 | 1.069,91 | 1.062,52 | 0 |
| 16 Mag 2024 | 1.065,15 | -5,86 | -0,55% | 1.069,10 | 1.071,66 | 1.064,95 | 0 |
| 15 Mag 2024 | 1.071,01 | 20,74 | 1,97% | 1.059,42 | 1.071,49 | 1.057,05 | 0 |
| 14 Mag 2024 | 1.050,27 | 9,59 | 0,92% | 1.039,94 | 1.050,87 | 1.039,94 | 0 |
| 13 Mag 2024 | 1.040,67 | 5,97 | 0,58% | 1.038,53 | 1.041,15 | 1.035,94 | 0 |
| 10 Mag 2024 | 1.034,70 | 1,48 | 0,14% | 1.035,98 | 1.039,43 | 1.032,31 | 0 |
| 09 Mag 2024 | 1.033,22 | 6,02 | 0,59% | 1.031,67 | 1.035,59 | 1.028,06 | 0 |
| 08 Mag 2024 | 1.027,20 | -2,37 | -0,23% | 1.025,61 | 1.029,98 | 1.022,70 | 0 |
| 07 Mag 2024 | 1.029,57 | -4,51 | -0,44% | 1.030,15 | 1.034,93 | 1.025,31 | 0 |
| 06 Mag 2024 | 1.034,08 | 15,19 | 1,49% | 1.023,22 | 1.034,25 | 1.022,88 | 0 |
| 03 Mag 2024 | 1.018,89 | 4,58 | 0,45% | 1.028,73 | 1.029,70 | 1.015,24 | 0 |
| 02 Mag 2024 | 1.014,31 | 5,17 | 0,51% | 1.017,52 | 1.017,52 | 994,48 | 0 |
| 01 Mag 2024 | 1.009,14 | 3,72 | 0,37% | 1.008,49 | 1.032,11 | 1.002,86 | 0 |
| 30 Apr 2024 | 1.005,42 | -25,32 | -2,46% | 1.024,22 | 1.028,41 | 1.005,32 | 0 |
| 29 Apr 2024 | 1.030,74 | -1,53 | -0,15% | 1.035,61 | 1.039,91 | 1.024,76 | 0 |
| 26 Apr 2024 | 1.032,27 | 15,58 | 1,53% | 1.029,80 | 1.037,94 | 1.027,05 | 0 |
| 25 Apr 2024 | 1.016,68 | -8,15 | -0,80% | 1.005,42 | 1.018,64 | 996,87 | 0 |
| 24 Apr 2024 | 1.024,83 | 1,15 | 0,11% | 1.030,52 | 1.032,49 | 1.015,91 | 0 |
| 23 Apr 2024 | 1.023,68 | 26,57 | 2,66% | 1.003,10 | 1.027,88 | 1.002,96 | 0 |
| 22 Apr 2024 | 997,11 | 11,51 | 1,17% | 993,73 | 1.002,75 | 981,74 | 0 |
| 19 Apr 2024 | 985,61 | -14,58 | -1,46% | 997,39 | 1.002,07 | 981,63 | 0 |
| 18 Apr 2024 | 1.000,19 | -7,10 | -0,70% | 1.008,03 | 1.015,60 | 998,66 | 0 |
| 17 Apr 2024 | 1.007,29 | -8,83 | -0,87% | 1.020,25 | 1.024,45 | 1.006,89 | 0 |
| 16 Apr 2024 | 1.016,12 | 1,42 | 0,14% | 1.012,19 | 1.021,43 | 1.007,70 | 0 |
| 15 Apr 2024 | 1.014,70 | -24,73 | -2,38% | 1.042,30 | 1.045,30 | 1.013,09 | 0 |
| 12 Apr 2024 | 1.039,43 | -26,62 | -2,50% | 1.053,95 | 1.054,67 | 1.036,07 | 0 |
| 11 Apr 2024 | 1.066,05 | 11,59 | 1,10% | 1.061,34 | 1.068,12 | 1.052,33 | 0 |
| 10 Apr 2024 | 1.054,46 | -15,72 | -1,47% | 1.051,64 | 1.057,91 | 1.049,17 | 0 |
| 09 Apr 2024 | 1.070,18 | 5,10 | 0,48% | 1.070,77 | 1.071,67 | 1.058,94 | 0 |
| 08 Apr 2024 | 1.065,09 | 6,09 | 0,58% | 1.064,29 | 1.066,20 | 1.055,80 | 0 |
| 05 Apr 2024 | 1.058,99 | 14,48 | 1,39% | 1.044,66 | 1.064,21 | 1.044,48 | 0 |
| 04 Apr 2024 | 1.044,51 | -11,53 | -1,09% | 1.064,67 | 1.073,81 | 1.044,09 | 0 |
| 03 Apr 2024 | 1.056,05 | 7,83 | 0,75% | 1.043,49 | 1.060,14 | 1.043,40 | 0 |
| 02 Apr 2024 | 1.048,22 | -13,21 | -1,24% | 1.044,34 | 1.048,62 | 1.035,81 | 0 |
| 01 Apr 2024 | 1.061,43 | -0,80 | -0,08% | 1.063,27 | 1.068,85 | 1.057,30 | 0 |
| 28 Mar 2024 | 1.062,23 | 0,58 | 0,05% | 1.062,14 | 1.069,88 | 1.061,02 | 0 |
| 27 Mar 2024 | 1.061,65 | -1,67 | -0,16% | 1.070,92 | 1.071,72 | 1.053,88 | 0 |
| 26 Mar 2024 | 1.063,32 | -1,00 | -0,09% | 1.069,87 | 1.073,24 | 1.063,04 | 0 |
| 25 Mar 2024 | 1.064,32 | -2,53 | -0,24% | 1.060,86 | 1.069,46 | 1.060,86 | 0 |
| 22 Mar 2024 | 1.066,85 | -5,17 | -0,48% | 1.070,61 | 1.072,55 | 1.061,57 | 0 |
| 21 Mar 2024 | 1.072,02 | 3,37 | 0,32% | 1.078,90 | 1.084,49 | 1.071,70 | 0 |
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 PIZA [Ordinals] (PIZABRCUSDT).](/common/images/company/COIN_PIZABRCUUSD.png){kind=small}