Italia markets close in 2 hours 24 minutes

Coinbase Global, Inc. (COIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
178,64-6,99 (-3,77%)
Alla chiusura: 04:00PM EST
183,00 +4,36 (+2,44%)
Preborsa: 09:06AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2022193,60198,05177,00178,64178,647.539.100
25 gen 2022185,17193,12177,15185,63185,636.271.300
24 gen 2022173,18191,86162,51191,48191,4812.999.100
21 gen 2022209,98210,19186,86191,97191,9713.580.400
20 gen 2022222,30232,00220,84221,62221,623.691.200
19 gen 2022224,25227,17218,82219,50219,502.976.700
18 gen 2022226,82227,19219,60222,00222,003.483.000
14 gen 2022226,62232,00222,30230,03230,034.314.000
13 gen 2022241,99242,87227,19228,23228,233.814.100
12 gen 2022242,11246,27234,42234,70234,703.937.000
11 gen 2022225,50238,00222,18237,23237,235.585.600
10 gen 2022224,43225,26214,64225,01225,016.800.800
07 gen 2022233,63238,48227,59232,33232,333.305.500
06 gen 2022233,19235,98224,88234,00234,005.236.000
05 gen 2022247,72248,69232,86234,23234,235.196.300
04 gen 2022253,05258,81244,14250,15250,153.652.600
03 gen 2022256,27261,63250,64251,05251,053.350.900
31 dic 2021255,81259,21251,52252,37252,372.360.300
30 dic 2021252,60260,00252,04256,79256,792.887.600
29 dic 2021256,67263,01251,37252,60252,603.474.300
28 dic 2021270,00270,98259,69261,33261,334.372.800
27 dic 2021270,26281,99270,20280,27280,274.448.900
23 dic 2021256,56269,31253,50268,15268,154.106.100
22 dic 2021248,51254,79245,64254,55254,553.779.100
21 dic 2021244,15248,12239,59247,69247,692.776.500
20 dic 2021236,56239,37231,77238,05238,053.572.200
17 dic 2021240,00250,48236,00243,35243,354.410.200
16 dic 2021264,46268,26244,63247,17247,173.346.600
15 dic 2021254,49261,17242,26258,30258,304.623.500
14 dic 2021247,28260,50243,50255,86255,863.866.600
13 dic 2021252,14256,50244,80251,37251,373.410.400
10 dic 2021266,30269,19250,15255,76255,765.048.500
09 dic 2021284,97284,99258,92263,91263,915.394.600
08 dic 2021284,44290,00278,29287,48287,482.495.900
07 dic 2021277,65290,19274,91286,42286,424.648.200
06 dic 2021253,13267,23244,46263,24263,245.366.400
03 dic 2021286,00286,00258,16265,65265,657.264.800
02 dic 2021295,16305,32283,82284,71284,714.625.100
01 dic 2021318,60323,00293,70294,50294,504.267.500
30 nov 2021320,75331,70310,98315,00315,007.168.400
29 nov 2021312,22321,58306,75319,39319,394.159.700
26 nov 2021301,30307,92299,15303,19303,192.678.700
24 nov 2021309,38316,32305,88312,38312,382.759.800
23 nov 2021312,50319,70304,60317,20317,203.465.000
22 nov 2021333,33335,90310,67315,48315,485.013.600
19 nov 2021325,56339,41325,40332,55332,553.680.400
18 nov 2021343,00344,84323,41323,57323,575.408.800
17 nov 2021342,03348,49338,18346,52346,523.772.100
16 nov 2021333,14347,40331,58342,12342,124.128.100
15 nov 2021345,10355,20339,03345,36345,364.465.700
12 nov 2021339,25344,00332,56342,98342,984.462.000
11 nov 2021327,43342,49327,00336,39336,394.905.800
10 nov 2021327,22348,98320,00328,60328,6015.168.900
09 nov 2021367,39368,90345,06357,39357,3910.153.700
08 nov 2021349,50363,17345,56353,92353,928.531.100
05 nov 2021345,23345,23333,44337,05337,053.518.500
04 nov 2021340,74345,85333,88344,45344,455.893.700
03 nov 2021335,26344,47328,31344,38344,384.809.800
02 nov 2021336,33345,25332,14336,34336,346.104.700
01 nov 2021324,77338,43323,90330,99330,996.255.900
29 ott 2021319,32326,50316,14319,42319,423.766.400
28 ott 2021319,81327,72311,00319,13319,135.952.300
27 ott 2021309,33320,28306,50311,67311,675.253.300
26 ott 2021328,15328,48315,51319,49319,497.635.800
25 ott 2021306,76327,00305,11325,54325,548.444.900
22 ott 2021302,00306,00293,62300,84300,845.437.300
21 ott 2021311,96317,18298,00300,01300,018.289.200
20 ott 2021306,66317,37303,96314,71314,7110.315.300
19 ott 2021300,00307,85294,11305,63305,6314.785.700
18 ott 2021275,74296,98271,50293,34293,3411.789.600
15 ott 2021266,60281,72266,53280,61280,619.499.700
14 ott 2021250,90262,95249,10260,00260,006.299.100
13 ott 2021246,50249,73244,56246,78246,782.878.000
12 ott 2021254,26256,37246,08249,33249,333.971.900
11 ott 2021249,57263,19248,49256,50256,504.945.300
08 ott 2021253,53256,18246,90248,14248,142.869.900
07 ott 2021248,00253,00245,65251,59251,593.213.200
06 ott 2021242,40252,14242,20250,38250,385.747.700
05 ott 2021231,35240,09230,79240,09240,092.994.400
04 ott 2021231,49233,10224,51229,31229,312.591.100
01 ott 2021232,89235,76226,93231,15231,153.457.300
30 set 2021227,00229,99225,28227,48227,482.514.700
29 set 2021231,00233,77225,04225,28225,282.547.300
28 set 2021229,68232,51227,52229,84229,843.231.200
27 set 2021231,88233,40227,35232,24232,243.234.800
24 set 2021231,00235,31229,17231,82231,823.700.000
23 set 2021244,57245,80237,07237,50237,503.151.300
22 set 2021239,91243,20237,76241,85241,851.660.200
21 set 2021237,01240,26234,26238,46238,462.174.700
20 set 2021234,45237,36231,15236,53236,534.192.600
17 set 2021243,13245,63238,75245,19245,192.948.000
16 set 2021247,38247,46239,61243,21243,212.596.800
15 set 2021244,00249,47242,05247,07247,072.148.300
14 set 2021247,25248,79241,27243,00243,002.748.900
13 set 2021246,51251,88239,60242,84242,844.021.400
10 set 2021257,31258,87247,40248,32248,323.143.300
09 set 2021260,30263,81255,70256,42256,423.074.500
08 set 2021257,00262,95253,88258,20258,204.507.600
07 set 2021277,00278,87262,60266,81266,815.173.000
03 set 2021272,00280,61270,03278,44278,444.425.700
*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...