Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mag 2024 | 489,86 | -1,30 | -0,26% | 493,87 | 494,88 | 484,85 | 241.640 |
| 17 Mag 2024 | 491,16 | -12,16 | -2,42% | 503,11 | 503,11 | 490,85 | 233.547 |
| 16 Mag 2024 | 503,32 | 6,47 | 1,30% | 500,00 | 506,41 | 498,765 | 195.800 |
| 15 Mag 2024 | 496,85 | 11,37 | 2,34% | 486,30 | 496,95 | 485,14 | 247.590 |
| 14 Mag 2024 | 485,48 | -9,03 | -1,83% | 495,64 | 496,33 | 484,33 | 167.669 |
| 11 Mag 2024 | 494,51 | 5,81 | 1,19% | 490,37 | 495,55 | 488,40 | 257.469 |
| 10 Mag 2024 | 488,70 | 8,04 | 1,67% | 480,36 | 488,79 | 478,61 | 187.814 |
| 09 Mag 2024 | 480,66 | 9,46 | 2,01% | 471,46 | 481,21 | 467,65 | 222.877 |
| 08 Mag 2024 | 471,20 | 1,08 | 0,23% | 469,13 | 476,485 | 467,385 | 247.879 |
| 07 Mag 2024 | 470,12 | 11,39 | 2,48% | 463,66 | 471,385 | 463,66 | 186.455 |
| 04 Mag 2024 | 458,73 | 2,94 | 0,65% | 463,29 | 470,435 | 458,49 | 235.006 |
| 03 Mag 2024 | 455,79 | 0,64 | 0,14% | 458,41 | 462,47 | 445,625 | 305.102 |
| 02 Mag 2024 | 455,15 | -8,27 | -1,78% | 463,40 | 465,40 | 451,77 | 600.345 |
| 01 Mag 2024 | 463,42 | -13,89 | -2,91% | 476,47 | 480,98 | 462,79 | 270.084 |
| 30 Apr 2024 | 477,31 | 0,20 | 0,04% | 478,99 | 482,205 | 472,91 | 318.998 |
| 27 Apr 2024 | 477,11 | 1,61 | 0,34% | 478,81 | 484,37 | 475,50 | 271.457 |
| 26 Apr 2024 | 475,50 | 7,65 | 1,64% | 463,56 | 480,84 | 449,87 | 532.173 |
| 25 Apr 2024 | 467,85 | -8,81 | -1,85% | 470,20 | 499,27 | 456,56 | 609.503 |
| 24 Apr 2024 | 476,66 | 17,37 | 3,78% | 461,55 | 479,56 | 459,51 | 550.596 |
| 23 Apr 2024 | 459,29 | 2,14 | 0,47% | 460,22 | 468,075 | 456,82 | 393.805 |
| 20 Apr 2024 | 457,15 | -1,49 | -0,32% | 458,87 | 464,31 | 454,58 | 218.944 |
| 19 Apr 2024 | 458,64 | 0,79 | 0,17% | 462,45 | 467,085 | 458,14 | 231.852 |
| 18 Apr 2024 | 457,85 | -3,14 | -0,68% | 462,26 | 465,07 | 454,85 | 323.146 |
| 17 Apr 2024 | 460,99 | -0,99 | -0,21% | 458,70 | 462,855 | 453,735 | 234.323 |
| 16 Apr 2024 | 461,98 | -9,18 | -1,95% | 478,20 | 481,24 | 460,815 | 159.524 |
| 13 Apr 2024 | 471,16 | 6,20 | 1,33% | 461,46 | 472,14 | 460,00 | 300.035 |
| 12 Apr 2024 | 464,96 | -2,18 | -0,47% | 469,72 | 470,335 | 461,075 | 192.322 |
| 11 Apr 2024 | 467,14 | -14,49 | -3,01% | 468,24 | 473,81 | 460,39 | 241.375 |
| 10 Apr 2024 | 481,63 | -3,13 | -0,65% | 486,07 | 487,10 | 470,73 | 217.993 |
| 09 Apr 2024 | 484,76 | 4,52 | 0,94% | 483,18 | 487,78 | 478,06 | 189.517 |
| 06 Apr 2024 | 480,24 | 14,25 | 3,06% | 467,93 | 483,19 | 467,93 | 240.270 |
| 05 Apr 2024 | 465,99 | -15,32 | -3,18% | 486,56 | 487,46 | 465,04 | 252.466 |
| 04 Apr 2024 | 481,31 | 3,19 | 0,67% | 478,25 | 483,83 | 477,06 | 206.098 |
| 03 Apr 2024 | 478,12 | -6,04 | -1,25% | 481,62 | 481,62 | 472,41 | 212.191 |
| 02 Apr 2024 | 484,16 | -4,60 | -0,94% | 490,87 | 490,87 | 482,73 | 145.756 |
| 28 Mar 2024 | 488,76 | 2,08 | 0,43% | 487,00 | 489,94 | 485,58 | 139.803 |
| 27 Mar 2024 | 486,68 | 2,60 | 0,54% | 486,04 | 487,78 | 480,37 | 150.940 |
| 26 Mar 2024 | 484,08 | -4,93 | -1,01% | 488,87 | 491,575 | 483,92 | 221.037 |
| 25 Mar 2024 | 489,01 | -4,84 | -0,98% | 493,60 | 494,095 | 484,17 | 165.049 |
| 22 Mar 2024 | 493,85 | -5,41 | -1,08% | 497,78 | 500,31 | 490,38 | 218.124 |
| 21 Mar 2024 | 499,26 | 10,51 | 2,15% | 492,96 | 501,72 | 489,215 | 237.141 |
| 20 Mar 2024 | 488,75 | 5,76 | 1,19% | 485,17 | 488,80 | 480,515 | 143.209 |
| 19 Mar 2024 | 482,99 | 10,38 | 2,20% | 468,52 | 483,43 | 468,52 | 171.443 |
| 18 Mar 2024 | 472,61 | 0,53 | 0,11% | 475,08 | 477,78 | 470,96 | 252.992 |
| 15 Mar 2024 | 472,08 | 2,69 | 0,57% | 466,22 | 474,16 | 465,66 | 390.638 |
| 14 Mar 2024 | 469,39 | -1,23 | -0,26% | 471,03 | 478,86 | 462,95 | 270.496 |
| 13 Mar 2024 | 470,62 | 1,35 | 0,29% | 468,82 | 476,13 | 467,295 | 149.193 |
| 12 Mar 2024 | 469,27 | 6,58 | 1,42% | 464,65 | 471,96 | 462,03 | 141.283 |
| 11 Mar 2024 | 462,69 | -8,05 | -1,71% | 468,80 | 469,41 | 457,53 | 246.141 |
| 09 Mar 2024 | 470,74 | -10,64 | -2,21% | 482,00 | 485,325 | 467,28 | 266.608 |
| 08 Mar 2024 | 481,38 | 6,27 | 1,32% | 477,61 | 483,16 | 475,76 | 200.421 |
| 07 Mar 2024 | 475,11 | 2,73 | 0,58% | 477,49 | 479,91 | 472,70 | 246.955 |
| 06 Mar 2024 | 472,38 | -5,65 | -1,18% | 476,79 | 477,33 | 471,11 | 208.086 |
| 05 Mar 2024 | 478,03 | 5,08 | 1,07% | 474,34 | 482,16 | 474,34 | 215.174 |
| 02 Mar 2024 | 472,95 | 1,74 | 0,37% | 470,12 | 476,65 | 468,93 | 237.936 |
| 01 Mar 2024 | 471,21 | -0,49 | -0,10% | 474,33 | 474,98 | 466,51 | 306.002 |
| 29 Feb 2024 | 471,70 | 2,66 | 0,57% | 468,43 | 474,94 | 464,78 | 231.740 |
| 28 Feb 2024 | 469,04 | 5,74 | 1,24% | 465,16 | 469,94 | 461,985 | 258.351 |
| 27 Feb 2024 | 463,30 | 4,01 | 0,87% | 460,24 | 464,26 | 457,18 | 199.615 |
| 24 Feb 2024 | 459,29 | 2,56 | 0,56% | 458,96 | 462,40 | 455,83 | 232.261 |
| 23 Feb 2024 | 456,73 | 8,05 | 1,79% | 452,36 | 459,95 | 452,35 | 156.115 |
| 22 Feb 2024 | 448,68 | -0,18 | -0,04% | 449,99 | 453,74 | 444,46 | 230.368 |
| 21 Feb 2024 | 448,86 | 0,45 | 0,10% | 444,86 | 449,06 | 442,74 | 208.608 |
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 BT2 [CST] (BT2BTC).](/common/images/company/COIN_BT2USD.png){kind=small}
