Italia markets close in 5 hours 45 minutes

Bitcoin Tracker EUR XBT Provider (BITCOIN-XBTE.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in EUR.
Aggiungi a watchlist
2.650,00-27,25 (-1,02%)
In data: 11:45AM CEST. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 20242.646,462.650,002.632,902.650,002.650,00124
26 giu 20242.699,882.703,992.662,002.677,252.677,25759
25 giu 20242.644,002.723,002.620,962.664,552.664,55631
24 giu 20242.717,532.756,322.632,722.649,922.649,92937
20 giu 20242.857,002.893,582.819,652.828,352.828,35157
19 giu 20242.851,672.851,672.824,922.828,002.828,00239
18 giu 20242.847,622.862,562.784,852.791,732.791,731.240
17 giu 20242.900,012.900,012.831,562.845,002.845,00420
14 giu 20242.926,062.949,402.916,002.921,602.921,60565
13 giu 20242.936,952.959,762.910,002.921,112.921,11394
12 giu 20242.927,933.024,502.927,933.011,393.011,391.039
11 giu 20242.946,042.952,582.908,052.912,822.912,82570
10 giu 20243.020,883.050,233.013,383.050,233.050,23264
07 giu 20243.072,313.106,843.056,783.096,423.096,42503
05 giu 20243.066,063.082,003.046,473.082,003.082,00841
04 giu 20242.982,643.024,992.955,633.017,963.017,96188
03 giu 20242.977,093.032,002.959,142.982,642.982,64359
31 mag 20242.952,232.973,092.900,572.914,992.914,99176
30 mag 20242.939,892.978,002.918,892.948,272.948,27239
29 mag 20242.952,802.970,022.918,292.929,422.929,42429
28 mag 20242.916,982.959,542.905,222.937,462.937,46648
27 mag 20242.885,663.032,002.885,663.032,003.032,00460
24 mag 20242.905,662.949,002.887,682.949,002.949,00501
23 mag 20243.021,143.027,922.918,822.957,092.957,09545
22 mag 20243.028,503.040,002.999,413.030,783.030,78446
21 mag 20243.075,403.082,003.030,003.047,313.047,311.498
20 mag 20242.858,792.903,002.855,152.903,002.903,00152
17 mag 20242.843,602.899,992.841,882.899,992.899,99383
16 mag 20242.849,712.880,372.820,292.824,692.824,69476
15 mag 20242.664,232.805,182.664,232.805,002.805,001.008
14 mag 20242.696,822.696,822.652,732.668,752.668,75155
13 mag 20242.671,782.746,962.662,972.730,002.730,00232
10 mag 20242.739,942.755,002.628,922.663,062.663,06426
08 mag 20242.723,412.723,412.700,002.719,002.719,0080
07 mag 20242.761,892.802,182.737,742.763,872.763,87602
06 mag 20242.799,992.849,982.738,682.738,692.738,69388
03 mag 20242.566,692.693,562.558,232.679,002.679,005.949
02 mag 20242.500,002.580,772.492,312.573,962.573,962.338
30 apr 20242.768,132.777,182.669,692.679,652.679,65560
29 apr 20242.707,032.740,002.691,442.734,602.734,603.233
26 apr 20242.807,122.817,092.781,442.782,582.782,581.512
25 apr 20242.806,002.816,002.758,022.779,772.779,77334
24 apr 20242.929,472.947,362.839,742.848,482.848,48344
23 apr 20242.926,002.949,582.899,552.949,582.949,58320
22 apr 20242.919,142.939,992.898,622.904,032.904,03668
19 apr 20242.851,932.880,002.811,672.834,472.834,471.060
18 apr 20242.675,002.827,492.667,582.811,672.811,67702
17 apr 20242.814,262.814,742.665,302.675,002.675,001.144
16 apr 20242.805,002.835,512.713,942.734,022.734,021.617
15 apr 20242.931,692.968,582.830,002.872,092.872,091.245
12 apr 20243.125,933.141,433.065,603.084,613.084,611.190
11 apr 20243.104,363.120,003.062,353.078,773.078,77592
10 apr 20243.023,403.023,522.950,302.996,002.996,00284
09 apr 20243.070,293.085,412.977,012.994,242.994,24628
08 apr 20243.045,853.171,493.036,513.142,573.142,571.411
05 apr 20242.945,792.975,252.871,092.950,002.950,00570
04 apr 20242.872,252.959,012.862,682.946,172.946,17202
03 apr 20242.901,692.936,112.876,842.883,472.883,47617
02 apr 20242.930,742.960,712.826,202.876,842.876,84896
28 mar 20243.072,013.109,493.069,923.090,013.090,01286
27 mar 20243.059,683.143,152.990,003.006,003.006,00492
26 mar 20243.062,123.104,003.024,853.059,113.059,111.325
25 mar 20242.922,083.080,002.901,513.032,753.032,751.528
22 mar 20242.884,912.902,632.714,092.765,002.765,00670
21 mar 20242.899,652.958,382.854,052.875,562.875,562.372
20 mar 20242.701,792.789,982.697,572.745,002.745,001.777
19 mar 20242.781,992.800,002.659,412.800,002.800,004.008
18 mar 20242.938,602.966,122.853,992.915,352.915,352.300
15 mar 20242.934,102.989,832.807,292.906,702.906,703.782
14 mar 20243.158,863.199,593.036,433.042,003.042,001.160
13 mar 20243.140,643.200,003.083,203.132,003.132,001.358
12 mar 20243.105,963.152,923.054,363.054,363.054,361.433
11 mar 20242.888,003.124,992.888,003.099,003.099,003.035
08 mar 20242.893,203.000,442.821,462.850,002.850,002.173
07 mar 20242.860,732.911,002.860,732.884,322.884,321.287
06 mar 20242.865,352.937,602.803,412.888,992.888,992.358
05 mar 20242.875,712.949,992.744,852.779,052.779,055.212
04 mar 20242.758,802.882,002.758,802.876,002.876,002.950
01 mar 20242.657,282.717,792.640,002.642,002.642,002.135
29 feb 20242.701,022.750,002.643,312.643,312.643,317.687
28 feb 20242.505,712.644,992.505,712.630,392.630,393.162
27 feb 20242.404,152.467,852.404,152.445,002.445,002.042
26 feb 20242.192,442.300,002.180,772.286,302.286,301.209
23 feb 20242.175,862.205,742.175,612.184,002.184,00374
22 feb 20242.215,972.235,002.193,122.205,752.205,75568
21 feb 20242.208,842.222,282.180,002.193,122.193,12443
20 feb 20242.232,252.274,802.203,392.212,662.212,661.317
19 feb 20242.259,772.271,302.244,872.245,012.245,01374
16 feb 20242.235,102.279,952.228,812.260,002.260,00579
15 feb 20242.263,212.290,172.230,792.259,012.259,011.317
14 feb 20242.153,762.267,082.146,152.223,932.223,931.718
13 feb 20242.146,392.159,002.075,002.095,102.095,101.129
12 feb 20242.049,102.158,722.040,002.144,472.144,471.978
09 feb 20241.974,912.049,991.974,612.026,792.026,791.215
08 feb 20241.896,061.949,991.896,061.946,361.946,361.199
07 feb 20241.822,751.856,631.822,741.830,181.830,18222
06 feb 20241.824,481.850,001.824,441.850,001.850,00330
05 feb 20241.846,291.867,601.820,201.830,541.830,54529
02 feb 20241.824,261.851,001.801,721.849,581.849,58267
01 feb 20241.803,991.830,001.780,751.796,911.796,91332
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...