^CMC200 - CMC Crypto 200 Index by Solacti

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2020196,90197,40196,90197,35197,35-
07 lug 2020191,31191,57191,28191,55191,55-
06 lug 2020191,35191,88191,35191,66191,66-
02 lug 2020185,61186,55185,59186,22186,22-
01 lug 2020188,26188,49187,92187,94187,94-
30 giu 2020186,40186,73185,68185,77185,77-
29 giu 2020187,13187,72186,82187,38187,38-
26 giu 2020190,07190,53186,05187,87187,87-
25 giu 2020190,07190,53189,88189,88189,88-
24 giu 2020189,73190,29189,68190,29190,29-
23 giu 2020196,58197,27196,56197,23197,23-
22 giu 2020196,23196,60195,37196,20196,20-
19 giu 2020190,62192,06189,02189,56189,56-
18 giu 2020190,62191,61190,62191,45191,45-
17 giu 2020192,43192,62192,22192,56192,56-
16 giu 2020193,67193,71193,26193,42193,42-
15 giu 2020193,08193,18192,33192,46192,46-
12 giu 2020191,04195,14189,21193,76193,76-
11 giu 2020191,04191,40190,85190,98190,98-
10 giu 2020202,07202,24201,80202,16202,16-
09 giu 2020198,92201,55198,15200,42200,42-
08 giu 2020198,92199,07198,90199,02199,02-
05 giu 2020200,04202,23198,07198,40198,40-
04 giu 2020200,04200,04199,41199,74199,74-
03 giu 2020196,80196,97196,79196,89196,89-
02 giu 2020194,99195,31194,99195,11195,11-
01 giu 2020197,74197,95197,60197,95197,95-
29 mag 2020190,29193,28189,33190,14190,14-
28 mag 2020190,29190,47190,06190,47190,47-
27 mag 2020184,71184,71183,36183,46183,46-
26 mag 2020178,79178,79178,51178,51178,51-
22 mag 2020181,68186,07180,53185,90185,90-
21 mag 2020181,68182,65181,68182,39182,39-
20 mag 2020191,21191,24190,98191,17191,17-
19 mag 2020193,43193,52193,15193,15193,15-
18 mag 2020193,56194,02193,46193,99193,99-
15 mag 2020191,35193,15184,05187,27187,27-
14 mag 2020191,35192,32191,34192,31192,31-
13 mag 2020185,44185,90184,94185,39185,39-
12 mag 2020173,29179,19171,33176,91176,91-
11 mag 2020174,87179,75167,80173,43173,43-
08 mag 2020196,14199,66194,82198,83198,83-
07 mag 2020188,26196,60183,95195,83195,83-
06 mag 2020182,60189,11182,19187,83187,83-
05 mag 2020182,15184,91180,39182,50182,50-
04 mag 2020181,49183,09175,99182,23182,23-
01 mag 2020181,93185,81177,69180,60180,60-
30 apr 202018,1918,1917,9517,9517,95-
29 apr 2020163,01182,76163,01181,89181,89-
28 apr 2020161,65163,52161,65163,35163,35-
27 apr 2020160,48163,03160,12161,52161,52-
24 apr 2020156,00158,41154,41158,08158,08-
23 apr 2020149,36156,44148,62155,89155,89-
22 apr 2020144,47150,13143,74149,32149,32-
21 apr 2020144,63145,26143,00144,44144,44-
20 apr 2020151,48152,46142,96144,57144,57-
17 apr 2020147,22148,93146,84148,03148,03-
16 apr 2020139,89147,40135,92147,28147,28-
15 apr 2020142,35143,97139,53139,99139,99-
14 apr 2020141,78144,52141,06142,71142,71-
13 apr 2020147,23147,51138,50141,31141,31-
09 apr 2020153,11153,67149,95151,70151,70-
08 apr 2020148,27153,57148,12152,68152,68-
07 apr 2020149,05154,52147,97148,10148,10-
06 apr 2020138,43150,28138,38148,70148,70-
03 apr 2020138,08142,79136,40137,42137,42-
02 apr 2020129,86144,16129,44137,42137,42-
01 apr 2020131,74132,05127,14129,63129,63-
31 mar 2020132,33132,78130,26131,82131,82-
30 mar 2020122,18131,53121,28131,49131,49-
27 mar 2020135,75138,35134,82136,38136,38-
26 mar 2020134,53136,36133,68136,21136,21-
25 mar 2020136,32139,29132,55133,57133,57-
24 mar 2020129,56137,73129,31136,04136,04-
23 mar 2020122,53130,50118,41130,02130,02-
20 mar 2020129,67140,80119,86126,93126,93-
19 mar 2020107,43129,82107,38128,74128,74-
18 mar 2020107,56109,52104,54107,74107,74-
17 mar 2020102,39110,81102,14108,14108,14-
16 mar 2020113,04113,0495,10103,38103,38-
13 mar 2020120,12121,2684,78114,66114,66-
12 mar 2020163,61165,79115,86118,46118,46-
11 mar 2020167,65167,95159,06163,80163,80-
10 mar 2020164,84171,13164,62167,63167,63-
09 mar 2020173,75173,78160,76164,55164,55-
06 mar 2020193,47195,90191,72194,62194,62-
05 mar 2020185,58194,41185,32193,63193,63-
04 mar 2020186,30188,21184,71185,24185,24-
03 mar 2020190,06190,14185,18186,06186,06-
02 mar 2020180,82189,89180,56189,79189,79-
28 feb 2020184,90189,37179,40183,63183,63-
27 feb 202018,4918,7118,4918,6918,69-
26 feb 2020201,16201,20183,30184,69184,69-
25 feb 2020207,34208,50198,95200,35200,35-
24 feb 2020214,02216,31205,40206,94206,94-
21 feb 2020207,75210,81206,49208,76208,76-
20 feb 2020209,34210,21204,61207,38207,38-
19 feb 2020220,24222,44209,21209,21209,21-
18 feb 2020209,79221,85209,07220,24220,24-
14 feb 2020224,27229,74222,74229,17229,17-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità