Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mag 2024 | 45,58 | 0,00 | 0,00% | 45,58 | 45,58 | 45,58 | 35 |
| 15 Mag 2024 | 45,58 | 0,84 | 1,88% | 44,73 | 45,58 | 44,73 | 1.180 |
| 14 Mag 2024 | 44,74 | -2,11 | -4,50% | 46,27 | 46,27 | 44,57 | 1.115 |
| 13 Mag 2024 | 46,85 | -0,65 | -1,37% | 47,00 | 47,00 | 46,66 | 3.109 |
| 10 Mag 2024 | 47,50 | -0,39 | -0,81% | 47,27 | 48,00 | 47,27 | 1.402 |
| 09 Mag 2024 | 47,89 | -0,86 | -1,76% | 47,84 | 47,89 | 47,71 | 813 |
| 08 Mag 2024 | 48,75 | 0,00 | 0,00% | 48,75 | 48,75 | 48,75 | 0 |
| 07 Mag 2024 | 48,75 | 0,01 | 0,02% | 48,75 | 48,75 | 48,75 | 100 |
| 06 Mag 2024 | 48,74 | 0,26 | 0,54% | 49,77 | 49,77 | 48,74 | 1.006 |
| 03 Mag 2024 | 48,48 | 0,92 | 1,93% | 47,02 | 48,48 | 47,02 | 238 |
| 02 Mag 2024 | 47,56 | 0,29 | 0,61% | 47,56 | 47,56 | 47,56 | 276 |
| 01 Mag 2024 | 47,27 | 0,37 | 0,79% | 46,45 | 47,27 | 45,69 | 1.217 |
| 30 Apr 2024 | 46,90 | -3,89 | -7,66% | 48,60 | 48,60 | 46,90 | 1.302 |
| 29 Apr 2024 | 50,79 | 0,14 | 0,28% | 50,10 | 50,79 | 50,10 | 500 |
| 26 Apr 2024 | 50,65 | 0,00 | 0,00% | 50,65 | 50,65 | 50,65 | 0 |
| 25 Apr 2024 | 50,65 | 0,65 | 1,30% | 50,65 | 50,65 | 50,65 | 100 |
| 24 Apr 2024 | 50,00 | -0,90 | -1,77% | 51,24 | 51,24 | 50,00 | 281 |
| 23 Apr 2024 | 50,90 | 0,71 | 1,41% | 50,91 | 50,91 | 50,90 | 1.000 |
| 22 Apr 2024 | 50,19 | 0,47 | 0,95% | 50,49 | 50,53 | 50,19 | 771 |
| 19 Apr 2024 | 49,72 | 1,60 | 3,33% | 49,46 | 49,72 | 49,46 | 200 |
| 18 Apr 2024 | 48,12 | 0,56 | 1,18% | 49,60 | 49,60 | 48,12 | 300 |
| 17 Apr 2024 | 47,56 | -0,34 | -0,71% | 48,43 | 48,43 | 47,56 | 375 |
| 16 Apr 2024 | 47,90 | -1,21 | -2,46% | 48,66 | 48,66 | 47,56 | 1.786 |
| 15 Apr 2024 | 49,11 | -0,89 | -1,78% | 50,00 | 50,00 | 49,11 | 377 |
| 12 Apr 2024 | 50,00 | -4,56 | -8,36% | 50,60 | 50,60 | 50,00 | 868 |
| 11 Apr 2024 | 54,56 | 0,15 | 0,28% | 55,00 | 55,00 | 54,04 | 1.900 |
| 10 Apr 2024 | 54,41 | -0,07 | -0,13% | 54,37 | 54,41 | 53,02 | 944 |
| 09 Apr 2024 | 54,48 | -2,50 | -4,39% | 55,74 | 55,74 | 54,40 | 446 |
| 08 Apr 2024 | 56,98 | 5,58 | 10,86% | 56,18 | 56,98 | 56,17 | 553 |
| 05 Apr 2024 | 51,40 | -0,59 | -1,13% | 50,86 | 51,40 | 50,86 | 1.000 |
| 04 Apr 2024 | 51,99 | 1,10 | 2,16% | 51,24 | 52,18 | 51,24 | 1.401 |
| 03 Apr 2024 | 50,89 | 0,54 | 1,07% | 50,21 | 50,89 | 50,21 | 478 |
| 02 Apr 2024 | 50,35 | -2,70 | -5,09% | 50,00 | 50,35 | 49,96 | 1.352 |
| 01 Apr 2024 | 53,05 | -1,60 | -2,93% | 53,60 | 53,60 | 52,39 | 8.833 |
| 28 Mar 2024 | 54,65 | 0,89 | 1,66% | 55,16 | 55,16 | 54,65 | 242 |
| 27 Mar 2024 | 53,76 | -1,26 | -2,29% | 56,15 | 56,15 | 53,21 | 2.507 |
| 26 Mar 2024 | 55,02 | -0,78 | -1,40% | 54,50 | 55,30 | 54,50 | 1.675 |
| 25 Mar 2024 | 55,80 | 5,85 | 11,71% | 54,53 | 55,80 | 54,53 | 884 |
| 22 Mar 2024 | 49,95 | -2,04 | -3,92% | 50,11 | 50,20 | 49,95 | 617 |
| 21 Mar 2024 | 51,99 | 0,52 | 1,01% | 52,00 | 52,90 | 51,75 | 752 |
| 20 Mar 2024 | 51,47 | 1,49 | 2,98% | 49,45 | 51,55 | 47,95 | 5.819 |
| 19 Mar 2024 | 49,98 | -1,62 | -3,14% | 48,00 | 49,98 | 47,99 | 12.558 |
| 18 Mar 2024 | 51,60 | -3,30 | -6,01% | 51,58 | 52,33 | 51,58 | 1.965 |
| 15 Mar 2024 | 54,90 | -0,02 | -0,04% | 54,00 | 55,83 | 54,00 | 5.176 |
| 14 Mar 2024 | 54,92 | -4,61 | -7,74% | 57,90 | 57,90 | 53,65 | 4.623 |
| 13 Mar 2024 | 59,53 | 0,08 | 0,13% | 58,99 | 59,53 | 58,99 | 1.163 |
| 12 Mar 2024 | 59,45 | -1,55 | -2,54% | 59,43 | 59,45 | 58,02 | 1.763 |
| 11 Mar 2024 | 61,00 | 1,99 | 3,37% | 59,98 | 61,00 | 59,80 | 3.730 |
| 08 Mar 2024 | 59,01 | -0,95 | -1,58% | 60,37 | 62,70 | 56,83 | 7.528 |
| 07 Mar 2024 | 59,96 | 0,21 | 0,35% | 58,61 | 60,00 | 58,61 | 9.034 |
| 06 Mar 2024 | 59,75 | 6,66 | 12,54% | 58,40 | 59,75 | 58,15 | 4.102 |
| 05 Mar 2024 | 53,09 | -2,61 | -4,69% | 58,00 | 58,83 | 51,41 | 5.786 |
| 04 Mar 2024 | 55,70 | 1,20 | 2,20% | 56,00 | 56,20 | 55,50 | 11.279 |
| 01 Mar 2024 | 54,50 | 0,38 | 0,70% | 54,56 | 54,56 | 53,84 | 6.565 |
| 29 Feb 2024 | 54,12 | 1,55 | 2,95% | 52,50 | 56,00 | 52,50 | 967 |
| 28 Feb 2024 | 52,57 | -0,13 | -0,25% | 54,00 | 56,06 | 52,00 | 11.373 |
| 27 Feb 2024 | 52,70 | 1,68 | 3,29% | 51,06 | 52,71 | 50,79 | 2.202 |
| 26 Feb 2024 | 51,02 | 4,39 | 9,41% | 48,16 | 51,02 | 48,16 | 4.032 |
| 23 Feb 2024 | 46,63 | -1,34 | -2,79% | 46,06 | 46,74 | 46,00 | 2.180 |
| 22 Feb 2024 | 47,97 | 1,90 | 4,12% | 47,00 | 47,97 | 47,00 | 1.830 |
| 21 Feb 2024 | 46,07 | -1,13 | -2,39% | 44,67 | 46,07 | 44,67 | 516 |
| 20 Feb 2024 | 47,20 | 3,37 | 7,69% | 46,12 | 47,20 | 45,60 | 3.517 |
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 Zenswap Network Token [OLD] (ZNTOGBP).](/common/images/company/COIN_ZNTOUSD.png){kind=small}
