Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 9,78 | 0,35 | 3,71% | 9,63 | 9,78 | 9,58 | 593 |
| 16 Mag 2024 | 9,43 | -0,25 | -2,58% | 9,70 | 9,70 | 9,43 | 543 |
| 15 Mag 2024 | 9,68 | 0,63 | 6,96% | 9,26 | 9,70 | 9,24 | 1.345 |
| 14 Mag 2024 | 9,05 | -0,36 | -3,83% | 9,39 | 9,39 | 9,03 | 529 |
| 13 Mag 2024 | 9,41 | -0,25 | -2,59% | 9,43 | 9,51 | 9,27 | 535 |
| 10 Mag 2024 | 9,66 | -0,19 | -1,93% | 10,03 | 10,18 | 9,66 | 698 |
| 09 Mag 2024 | 9,85 | 0,22 | 2,28% | 9,63 | 9,90 | 9,63 | 954 |
| 08 Mag 2024 | 9,63 | -0,26 | -2,63% | 9,56 | 9,77 | 9,56 | 1.866 |
| 07 Mag 2024 | 9,89 | 0,19 | 1,96% | 9,53 | 9,90 | 9,53 | 671 |
| 06 Mag 2024 | 9,70 | -0,10 | -1,02% | 9,88 | 9,88 | 9,70 | 676 |
| 03 Mag 2024 | 9,80 | 0,32 | 3,38% | 9,67 | 9,82 | 9,62 | 291 |
| 02 Mag 2024 | 9,48 | 0,09 | 0,96% | 9,20 | 9,62 | 9,20 | 2.290 |
| 30 Apr 2024 | 9,39 | -0,90 | -8,75% | 9,99 | 9,99 | 9,00 | 4.772 |
| 29 Apr 2024 | 10,29 | 0,20 | 1,98% | 10,29 | 10,29 | 9,40 | 6.377 |
| 26 Apr 2024 | 10,09 | -0,31 | -2,98% | 10,01 | 10,18 | 9,77 | 1.637 |
| 25 Apr 2024 | 10,40 | 0,12 | 1,17% | 10,24 | 10,45 | 9,90 | 2.422 |
| 24 Apr 2024 | 10,28 | -0,48 | -4,46% | 10,76 | 10,78 | 10,27 | 589 |
| 23 Apr 2024 | 10,76 | -0,08 | -0,74% | 10,89 | 11,00 | 10,45 | 1.323 |
| 22 Apr 2024 | 10,84 | 0,83 | 8,29% | 10,00 | 10,87 | 9,81 | 4.199 |
| 19 Apr 2024 | 10,01 | 0,30 | 3,09% | 9,91 | 10,80 | 9,82 | 4.387 |
| 18 Apr 2024 | 9,71 | -0,76 | -7,26% | 12,00 | 12,00 | 9,71 | 3.315 |
| 17 Apr 2024 | 10,47 | 0,07 | 0,67% | 10,43 | 12,10 | 9,92 | 2.984 |
| 16 Apr 2024 | 10,40 | -2,23 | -17,66% | 12,62 | 12,80 | 9,99 | 6.964 |
| 15 Apr 2024 | 12,63 | 2,01 | 18,93% | 12,70 | 12,70 | 12,32 | 621 |
| 12 Apr 2024 | 10,62 | -2,58 | -19,55% | 13,49 | 13,49 | 10,62 | 950 |
| 11 Apr 2024 | 13,20 | 0,15 | 1,15% | 13,05 | 13,69 | 13,00 | 356 |
| 10 Apr 2024 | 13,05 | -0,66 | -4,81% | 13,71 | 13,71 | 12,57 | 1.144 |
| 09 Apr 2024 | 13,71 | -0,69 | -4,79% | 14,40 | 14,40 | 13,71 | 1.223 |
| 08 Apr 2024 | 14,40 | 0,30 | 2,13% | 14,49 | 14,49 | 13,77 | 3.973 |
| 05 Apr 2024 | 14,10 | 0,38 | 2,77% | 13,72 | 14,29 | 13,52 | 283 |
| 04 Apr 2024 | 13,72 | 0,00 | 0,00% | 13,74 | 14,55 | 13,70 | 327 |
| 03 Apr 2024 | 13,72 | -0,03 | -0,22% | 14,32 | 14,32 | 13,72 | 128 |
| 02 Apr 2024 | 13,75 | -0,65 | -4,51% | 14,10 | 14,40 | 13,31 | 300 |
| 01 Apr 2024 | 14,40 | -0,05 | -0,35% | 14,44 | 14,44 | 14,05 | 318 |
| 28 Mar 2024 | 14,45 | 0,27 | 1,90% | 14,65 | 14,65 | 13,97 | 3.832 |
| 27 Mar 2024 | 14,18 | -0,60 | -4,06% | 14,81 | 14,81 | 14,00 | 2.737 |
| 26 Mar 2024 | 14,78 | 0,43 | 3,00% | 14,32 | 14,84 | 14,32 | 1.008 |
| 25 Mar 2024 | 14,35 | 1,26 | 9,63% | 13,77 | 14,55 | 13,77 | 3.591 |
| 22 Mar 2024 | 13,09 | -0,19 | -1,43% | 13,28 | 13,30 | 12,72 | 2.151 |
| 21 Mar 2024 | 13,28 | 0,09 | 0,68% | 13,56 | 13,63 | 13,12 | 2.074 |
| 20 Mar 2024 | 13,19 | -0,61 | -4,42% | 13,80 | 14,80 | 12,65 | 6.031 |
| 19 Mar 2024 | 13,80 | -0,17 | -1,22% | 13,96 | 14,50 | 13,60 | 3.708 |
| 18 Mar 2024 | 13,97 | -1,46 | -9,46% | 15,45 | 17,07 | 13,88 | 7.926 |
| 15 Mar 2024 | 15,43 | -0,88 | -5,40% | 18,00 | 18,00 | 15,43 | 3.983 |
| 14 Mar 2024 | 16,31 | -2,28 | -12,26% | 18,80 | 20,53 | 15,71 | 7.338 |
| 13 Mar 2024 | 18,59 | 2,34 | 14,40% | 16,39 | 18,59 | 16,27 | 3.428 |
| 12 Mar 2024 | 16,25 | -0,34 | -2,05% | 15,99 | 20,56 | 15,67 | 11.955 |
| 11 Mar 2024 | 16,59 | 1,82 | 12,32% | 16,05 | 17,00 | 15,00 | 8.093 |
| 08 Mar 2024 | 14,77 | -0,23 | -1,53% | 14,93 | 14,93 | 14,26 | 2.626 |
| 07 Mar 2024 | 15,00 | 0,63 | 4,38% | 14,50 | 15,00 | 14,50 | 2.534 |
| 06 Mar 2024 | 14,37 | -0,30 | -2,04% | 14,67 | 14,67 | 13,77 | 1.928 |
| 05 Mar 2024 | 14,67 | -1,22 | -7,68% | 15,80 | 15,99 | 13,85 | 7.134 |
| 04 Mar 2024 | 15,89 | 0,95 | 6,36% | 14,94 | 15,99 | 14,84 | 4.342 |
| 01 Mar 2024 | 14,94 | 1,32 | 9,69% | 13,62 | 14,98 | 13,25 | 2.698 |
| 29 Feb 2024 | 13,62 | 0,63 | 4,85% | 13,00 | 14,10 | 13,00 | 1.787 |
| 28 Feb 2024 | 12,99 | 0,67 | 5,44% | 13,27 | 13,84 | 12,32 | 4.229 |
| 27 Feb 2024 | 12,32 | -0,74 | -5,67% | 14,10 | 15,00 | 12,32 | 5.173 |
| 26 Feb 2024 | 13,06 | 0,77 | 6,27% | 12,72 | 13,06 | 12,20 | 3.516 |
| 23 Feb 2024 | 12,29 | 0,30 | 2,50% | 11,96 | 12,29 | 11,46 | 329 |
| 22 Feb 2024 | 11,99 | 0,56 | 4,90% | 11,97 | 12,11 | 11,69 | 1.986 |
| 21 Feb 2024 | 11,43 | -0,34 | -2,89% | 11,65 | 11,65 | 11,18 | 2.186 |
| 20 Feb 2024 | 11,77 | -0,65 | -5,23% | 12,42 | 12,60 | 11,18 | 3.146 |
| 19 Feb 2024 | 12,42 | 0,92 | 8,00% | 12,12 | 12,42 | 11,94 | 3.024 |
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] (NKNETH).](/common/images/company/COIN_NKNUSD.png){kind=small}
