Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 19 Mar 2025 | 1.086,89 | 1,18 | 0,11% | 1.085,95 | 1.095,16 | 1.083,75 | 0 |
| 18 Mar 2025 | 1.085,71 | 9,89 | 0,92% | 1.082,29 | 1.090,19 | 1.078,62 | 0 |
| 17 Mar 2025 | 1.075,82 | 7,52 | 0,70% | 1.069,73 | 1.079,77 | 1.069,73 | 0 |
| 14 Mar 2025 | 1.068,30 | 12,72 | 1,20% | 1.056,54 | 1.069,11 | 1.055,12 | 0 |
| 13 Mar 2025 | 1.055,58 | -0,81 | -0,08% | 1.058,03 | 1.060,62 | 1.046,54 | 0 |
| 12 Mar 2025 | 1.056,39 | -4,23 | -0,40% | 1.072,49 | 1.073,19 | 1.053,89 | 0 |
| 11 Mar 2025 | 1.060,62 | -20,23 | -1,87% | 1.082,28 | 1.089,13 | 1.060,62 | 0 |
| 10 Mar 2025 | 1.080,86 | -3,15 | -0,29% | 1.087,95 | 1.092,00 | 1.074,30 | 0 |
| 07 Mar 2025 | 1.084,00 | -13,17 | -1,20% | 1.086,24 | 1.087,53 | 1.079,20 | 0 |
| 06 Mar 2025 | 1.097,17 | 35,85 | 3,38% | 1.082,70 | 1.098,95 | 1.077,31 | 0 |
| 05 Mar 2025 | 1.061,32 | 17,57 | 1,68% | 1.070,70 | 1.071,96 | 1.055,11 | 0 |
| 04 Mar 2025 | 1.043,75 | -20,92 | -1,97% | 1.063,02 | 1.065,22 | 1.043,40 | 0 |
| 03 Mar 2025 | 1.064,68 | 14,39 | 1,37% | 1.060,48 | 1.070,62 | 1.056,96 | 0 |
| 28 Feb 2025 | 1.050,29 | -9,72 | -0,92% | 1.045,36 | 1.052,83 | 1.044,45 | 0 |
| 27 Feb 2025 | 1.060,01 | -18,76 | -1,74% | 1.071,18 | 1.073,33 | 1.058,08 | 0 |
| 26 Feb 2025 | 1.078,76 | 6,99 | 0,65% | 1.076,43 | 1.082,79 | 1.076,43 | 0 |
| 25 Feb 2025 | 1.071,77 | -3,91 | -0,36% | 1.074,06 | 1.077,10 | 1.069,07 | 0 |
| 24 Feb 2025 | 1.075,68 | -1,67 | -0,15% | 1.080,82 | 1.080,82 | 1.072,35 | 0 |
| 21 Feb 2025 | 1.077,35 | -6,55 | -0,60% | 1.093,32 | 1.093,98 | 1.077,35 | 0 |
| 20 Feb 2025 | 1.083,90 | -3,57 | -0,33% | 1.082,39 | 1.086,74 | 1.079,64 | 0 |
| 19 Feb 2025 | 1.087,47 | -15,29 | -1,39% | 1.107,79 | 1.110,88 | 1.086,85 | 0 |
| 18 Feb 2025 | 1.102,75 | 24,36 | 2,26% | 1.096,33 | 1.108,85 | 1.094,60 | 0 |
| 14 Feb 2025 | 1.078,39 | -20,63 | -1,88% | 1.057,82 | 1.081,71 | 1.048,30 | 0 |
| 13 Feb 2025 | 1.099,02 | 61,25 | 5,90% | 1.086,74 | 1.099,26 | 1.080,90 | 0 |
| 12 Feb 2025 | 1.037,77 | 0,99 | 0,10% | 1.044,54 | 1.046,00 | 1.034,23 | 0 |
| 11 Feb 2025 | 1.036,78 | 2,65 | 0,26% | 1.033,26 | 1.038,40 | 1.032,36 | 0 |
| 10 Feb 2025 | 1.034,13 | -1,01 | -0,10% | 1.039,17 | 1.039,72 | 1.029,45 | 0 |
| 07 Feb 2025 | 1.035,14 | -8,90 | -0,85% | 1.049,01 | 1.051,47 | 1.034,09 | 0 |
| 06 Feb 2025 | 1.044,04 | 4,39 | 0,42% | 1.032,88 | 1.045,54 | 1.032,32 | 0 |
| 05 Feb 2025 | 1.039,65 | 4,19 | 0,40% | 1.032,48 | 1.039,65 | 1.026,43 | 0 |
| 04 Feb 2025 | 1.035,46 | 10,03 | 0,98% | 1.022,56 | 1.036,84 | 1.020,82 | 0 |
| 03 Feb 2025 | 1.025,43 | -14,17 | -1,36% | 1.015,68 | 1.028,63 | 1.013,34 | 0 |
| 31 Gen 2025 | 1.039,60 | -1,31 | -0,13% | 1.038,68 | 1.040,69 | 1.034,69 | 0 |
| 30 Gen 2025 | 1.040,91 | 6,64 | 0,64% | 1.034,85 | 1.045,62 | 1.034,85 | 0 |
| 29 Gen 2025 | 1.034,28 | 9,61 | 0,94% | 1.030,16 | 1.038,71 | 1.026,35 | 0 |
| 28 Gen 2025 | 1.024,67 | 12,42 | 1,23% | 1.015,32 | 1.033,88 | 1.015,32 | 0 |
| 27 Gen 2025 | 1.012,25 | -8,39 | -0,82% | 1.013,04 | 1.017,22 | 1.004,09 | 0 |
| 24 Gen 2025 | 1.020,64 | 9,88 | 0,98% | 1.019,06 | 1.023,54 | 1.014,43 | 0 |
| 23 Gen 2025 | 1.010,76 | 3,11 | 0,31% | 1.013,31 | 1.016,62 | 1.007,54 | 0 |
| 22 Gen 2025 | 1.007,65 | 6,34 | 0,63% | 1.006,42 | 1.012,12 | 1.002,78 | 0 |
| 21 Gen 2025 | 1.001,31 | -3,59 | -0,36% | 992,58 | 1.001,79 | 985,36 | 0 |
| 17 Gen 2025 | 1.004,90 | 15,69 | 1,59% | 995,34 | 1.004,90 | 993,83 | 0 |
| 16 Gen 2025 | 989,22 | 9,54 | 0,97% | 986,33 | 990,23 | 983,26 | 0 |
| 15 Gen 2025 | 979,68 | 12,28 | 1,27% | 977,38 | 982,16 | 968,57 | 0 |
| 14 Gen 2025 | 967,39 | -1,36 | -0,14% | 974,90 | 977,20 | 966,81 | 0 |
| 13 Gen 2025 | 968,76 | -9,61 | -0,98% | 977,22 | 977,24 | 963,67 | 0 |
| 10 Gen 2025 | 978,37 | -6,99 | -0,71% | 985,84 | 990,90 | 978,01 | 0 |
| 08 Gen 2025 | 985,36 | -18,51 | -1,84% | 1.000,77 | 1.001,16 | 983,52 | 0 |
| 07 Gen 2025 | 1.003,87 | 35,45 | 3,66% | 981,56 | 1.005,64 | 981,56 | 0 |
| 06 Gen 2025 | 968,42 | 0,00 | 0,00% | 968,42 | 968,42 | 968,42 | 0 |
| 03 Gen 2025 | 968,42 | -1,14 | -0,12% | 971,00 | 971,79 | 942,71 | 0 |
| 02 Gen 2025 | 969,56 | 26,96 | 2,86% | 955,82 | 969,56 | 955,82 | 0 |
| 31 Dic 2024 | 942,60 | 0,00 | 0,00% | 942,60 | 942,60 | 942,60 | 0 |
| 30 Dic 2024 | 942,60 | -5,44 | -0,57% | 945,67 | 947,11 | 937,15 | 0 |
| 27 Dic 2024 | 948,04 | 12,69 | 1,36% | 940,43 | 953,52 | 940,43 | 0 |
| 26 Dic 2024 | 935,34 | 0,00 | 0,00% | 935,34 | 935,34 | 935,34 | 0 |
| 24 Dic 2024 | 935,34 | 0,00 | 0,00% | 935,34 | 935,34 | 935,34 | 0 |
| 23 Dic 2024 | 935,34 | 3,22 | 0,35% | 928,11 | 935,74 | 926,63 | 0 |
| 20 Dic 2024 | 932,12 | 3,17 | 0,34% | 924,35 | 934,85 | 919,96 | 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 NKN [Ethereum] (NKNBTC).](/common/images/company/COIN_NKNUSD.png){kind=small}
