Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 24,91 | -0,22 | -0,88% | 25,17 | 25,20 | 24,88 | 1.251.228 |
| 16 Mag 2024 | 25,13 | -0,09 | -0,36% | 25,47 | 25,58 | 25,11 | 1.427.021 |
| 15 Mag 2024 | 25,22 | 0,49 | 1,98% | 24,92 | 25,315 | 24,92 | 1.395.611 |
| 14 Mag 2024 | 24,73 | -0,10 | -0,40% | 24,89 | 25,10 | 24,71 | 2.098.736 |
| 11 Mag 2024 | 24,83 | -0,03 | -0,12% | 24,96 | 25,11 | 24,73 | 1.613.850 |
| 10 Mag 2024 | 24,86 | -0,28 | -1,11% | 25,23 | 25,23 | 24,845 | 1.382.528 |
| 09 Mag 2024 | 25,14 | -0,20 | -0,79% | 25,18 | 25,35 | 24,865 | 2.135.121 |
| 08 Mag 2024 | 25,34 | 0,56 | 2,26% | 24,92 | 25,48 | 24,85 | 2.166.635 |
| 07 Mag 2024 | 24,78 | 0,25 | 1,02% | 24,80 | 25,00 | 24,43 | 2.268.352 |
| 04 Mag 2024 | 24,53 | 0,21 | 0,86% | 23,96 | 25,92 | 23,94 | 3.363.854 |
| 03 Mag 2024 | 24,32 | 0,50 | 2,10% | 24,06 | 24,35 | 23,82 | 3.033.333 |
| 02 Mag 2024 | 23,82 | -0,04 | -0,17% | 23,88 | 24,41 | 23,72 | 2.164.498 |
| 01 Mag 2024 | 23,86 | -0,62 | -2,53% | 24,27 | 24,465 | 23,86 | 1.647.368 |
| 30 Apr 2024 | 24,48 | 0,49 | 2,04% | 24,18 | 24,48 | 24,10 | 1.721.249 |
| 27 Apr 2024 | 23,99 | 0,32 | 1,35% | 23,76 | 24,12 | 23,69 | 1.083.334 |
| 26 Apr 2024 | 23,67 | -0,32 | -1,33% | 23,87 | 23,98 | 23,49 | 1.688.121 |
| 25 Apr 2024 | 23,99 | -0,04 | -0,17% | 23,97 | 24,03 | 23,66 | 1.527.130 |
| 24 Apr 2024 | 24,03 | -0,11 | -0,46% | 23,95 | 24,26 | 23,88 | 1.639.529 |
| 23 Apr 2024 | 24,14 | 0,42 | 1,77% | 23,82 | 24,175 | 23,55 | 1.436.744 |
| 20 Apr 2024 | 23,72 | 0,00 | 0,00% | 23,56 | 23,955 | 23,525 | 1.582.970 |
| 19 Apr 2024 | 23,72 | 0,05 | 0,21% | 23,82 | 23,885 | 23,53 | 1.484.022 |
| 18 Apr 2024 | 23,67 | -0,19 | -0,80% | 24,01 | 24,155 | 23,55 | 1.570.021 |
| 17 Apr 2024 | 23,86 | -0,16 | -0,67% | 23,76 | 24,10 | 23,58 | 1.500.994 |
| 16 Apr 2024 | 24,02 | -0,07 | -0,29% | 24,27 | 24,465 | 23,74 | 1.181.329 |
| 13 Apr 2024 | 24,09 | -0,49 | -1,99% | 24,38 | 24,59 | 24,075 | 1.286.592 |
| 12 Apr 2024 | 24,58 | 0,06 | 0,24% | 24,57 | 24,795 | 24,30 | 1.705.302 |
| 11 Apr 2024 | 24,52 | -1,01 | -3,96% | 25,01 | 25,20 | 24,51 | 1.814.164 |
| 10 Apr 2024 | 25,53 | -0,09 | -0,35% | 25,84 | 25,95 | 25,45 | 1.647.643 |
| 09 Apr 2024 | 25,62 | -0,14 | -0,54% | 25,86 | 25,98 | 25,575 | 910.674 |
| 06 Apr 2024 | 25,76 | -0,03 | -0,12% | 25,73 | 25,79 | 25,42 | 1.370.587 |
| 05 Apr 2024 | 25,79 | -0,45 | -1,71% | 26,35 | 26,40 | 25,65 | 2.239.926 |
| 04 Apr 2024 | 26,24 | 0,46 | 1,78% | 25,81 | 26,27 | 25,685 | 2.043.489 |
| 03 Apr 2024 | 25,78 | -0,21 | -0,81% | 25,87 | 26,05 | 25,72 | 1.705.951 |
| 02 Apr 2024 | 25,99 | -0,04 | -0,15% | 25,96 | 26,21 | 25,69 | 1.979.138 |
| 28 Mar 2024 | 26,03 | 0,13 | 0,50% | 25,88 | 26,475 | 25,8107 | 2.047.090 |
| 27 Mar 2024 | 25,90 | 0,48 | 1,89% | 25,54 | 25,91 | 25,54 | 2.380.991 |
| 26 Mar 2024 | 25,42 | -0,03 | -0,12% | 25,57 | 25,6007 | 25,34 | 1.246.391 |
| 25 Mar 2024 | 25,45 | -0,06 | -0,24% | 25,49 | 25,65 | 25,27 | 1.233.697 |
| 22 Mar 2024 | 25,51 | -0,07 | -0,27% | 25,59 | 25,78 | 25,26 | 1.872.090 |
| 21 Mar 2024 | 25,58 | -0,17 | -0,66% | 25,79 | 25,915 | 25,54 | 3.282.786 |
| 20 Mar 2024 | 25,75 | 0,95 | 3,83% | 25,10 | 25,92 | 24,95 | 3.637.630 |
| 19 Mar 2024 | 24,80 | -0,21 | -0,84% | 25,01 | 25,155 | 24,78 | 3.963.127 |
| 18 Mar 2024 | 25,01 | -0,28 | -1,11% | 25,38 | 25,385 | 24,98 | 1.852.276 |
| 15 Mar 2024 | 25,29 | 0,10 | 0,40% | 25,05 | 25,645 | 25,05 | 3.112.744 |
| 14 Mar 2024 | 25,19 | -0,60 | -2,33% | 25,46 | 25,51 | 25,04 | 1.852.150 |
| 13 Mar 2024 | 25,79 | -0,23 | -0,88% | 26,05 | 26,29 | 25,76 | 2.155.781 |
| 12 Mar 2024 | 26,02 | -0,14 | -0,54% | 26,22 | 26,23 | 25,86 | 1.820.749 |
| 11 Mar 2024 | 26,16 | -0,42 | -1,58% | 26,50 | 26,76 | 26,15 | 1.567.912 |
| 09 Mar 2024 | 26,58 | -0,02 | -0,08% | 26,67 | 26,85 | 26,36 | 1.384.816 |
| 08 Mar 2024 | 26,60 | 0,60 | 2,31% | 26,36 | 27,01 | 26,27 | 2.632.102 |
| 07 Mar 2024 | 26,00 | 0,21 | 0,81% | 26,00 | 26,14 | 25,80 | 2.299.054 |
| 06 Mar 2024 | 25,79 | -0,06 | -0,23% | 25,60 | 26,1399 | 25,60 | 1.591.974 |
| 05 Mar 2024 | 25,85 | 0,60 | 2,38% | 25,45 | 26,19 | 25,415 | 2.899.600 |
| 02 Mar 2024 | 25,25 | -0,35 | -1,37% | 25,49 | 25,62 | 25,11 | 1.964.500 |
| 01 Mar 2024 | 25,60 | 0,32 | 1,27% | 25,42 | 25,78 | 25,11 | 2.323.595 |
| 29 Feb 2024 | 25,28 | -0,31 | -1,21% | 25,38 | 25,76 | 25,27 | 1.360.157 |
| 28 Feb 2024 | 25,59 | -0,12 | -0,47% | 25,93 | 26,01 | 25,50 | 1.513.376 |
| 27 Feb 2024 | 25,71 | -0,42 | -1,61% | 25,96 | 25,99 | 25,42 | 2.246.231 |
| 24 Feb 2024 | 26,13 | -0,05 | -0,19% | 26,58 | 26,86 | 26,04 | 3.302.067 |
| 23 Feb 2024 | 26,18 | 1,55 | 6,29% | 24,79 | 26,53 | 24,56 | 5.968.957 |
| 22 Feb 2024 | 24,63 | 0,31 | 1,27% | 24,25 | 24,69 | 24,105 | 2.382.769 |
| 21 Feb 2024 | 24,32 | -0,09 | -0,37% | 24,10 | 24,47 | 23,77 | 2.271.343 |
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 GST [Green Satoshi Token] (GSTSOLBTC).](/common/images/company/COIN_GSTSOLUSD.png){kind=small}
