CoinXview PortafoglioApp
IT
Coin: 1241Exchange: 22Capitalizzazione: $2,51T −3,14%Vol 24h: $28,27BDominanza: BTC 59,0% ETH 10,0%Gas ETH: 0,15 gweiPaura e avidità: 27/100

Storico prezzi di JITO (JTO)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di JTO. Mostrati gli ultimi 365 giorni.

Rendimenti mensili JTO

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-21%-12%+2,6%+28%+46%+37%-28%-14%+20%-30%-8,3%—-14%
2025+2,0%-25%-6,7%-23%-8,7%+35%-24%+12%-17%-43%-48%-16%-88%
2024+1,5%+31%+63%-22%+9,8%-31%+23%-26%+3,4%+0,2%+61%-9,9%+76%
2023———————————+1156%+1156%
Media mensile-5,9%-2,2%+20%-5,8%+16%+14%-9,7%-9,4%+2,2%-24%+6,5%+377%
Anni in rialzo2/31/32/31/32/32/31/31/32/31/31/21/3

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeCapitalizzazioneVariazione
10/11/2026$0,3354$0,3414$0,3320 $0,3382$433,07K$182,75M+0.83%
09/11/2026$0,3219$0,3439$0,3167 $0,3354$726,68K$181,23M+4.19%
08/11/2026$0,3386$0,3386$0,3092 $0,3215$1,24M$173,72M-5.05%
07/11/2026$0,3484$0,3502$0,3334 $0,3390$423,59K$183,18M-2.70%
06/11/2026$0,3259$0,3529$0,3259 $0,3485$1,13M$188,31M+6.93%
05/11/2026$0,3652$0,3744$0,3196 $0,3261$1,49M$176,21M-10.71%
04/11/2026$0,3511$0,3722$0,3299 $0,3652$1,05M$101,64M+4.02%
03/11/2026$0,3545$0,3559$0,3358 $0,3506$909,15K$185,33M-1.10%
02/11/2026$0,3745$0,3750$0,3489 $0,3543$1,03M$187,29M-5.39%
01/11/2026$0,3689$0,3798$0,3658 $0,3743$349,25K$197,86M+1.46%
31/10/2026$0,3830$0,3843$0,3682 $0,3690$448,68K$195,06M-3.66%
30/10/2026$0,3751$0,3845$0,3483 $0,3831$682,15K$202,51M+2.13%
29/10/2026$0,4315$0,4341$0,3706 $0,3753$3,05M$198,39M-13.02%
28/10/2026$0,4332$0,4421$0,4151 $0,4314$1,36M$228,04M-0.42%
27/10/2026$0,4344$0,4376$0,4231 $0,4336$693,65K$229,21M-0.18%
26/10/2026$0,4240$0,4432$0,4117 $0,4346$1,96M$229,73M+2.50%
25/10/2026$0,4345$0,4352$0,4150 $0,4239$1,28M$224,08M-2.44%
24/10/2026$0,4447$0,4485$0,4163 $0,4346$1,66M$229,73M-2.27%
23/10/2026$0,4614$0,4673$0,4310 $0,4446$1,49M$235,02M-3.64%
22/10/2026$0,4765$0,4843$0,4506 $0,4617$1,21M$244,06M-3.11%
21/10/2026$0,4821$0,4946$0,4737 $0,4761$1,61M$251,67M-1.24%
20/10/2026$0,4469$0,4922$0,4400 $0,4824$2,29M$255,00M+7.94%
19/10/2026$0,4422$0,4518$0,4380 $0,4469$1,29M$236,24M+1.06%
18/10/2026$0,4489$0,4523$0,4148 $0,4421$1,50M$233,70M-1.51%
17/10/2026$0,4676$0,4780$0,4348 $0,4489$1,53M$237,29M-4.00%
16/10/2026$0,4743$0,4888$0,4529 $0,4679$2,85M$247,34M-1.35%
15/10/2026$0,4909$0,4962$0,4337 $0,4744$6,10M$250,77M-3.36%
14/10/2026$0,5360$0,5469$0,4884 $0,4908$3,11M$259,44M-8.43%
13/10/2026$0,5108$0,5511$0,4905 $0,5363$3,94M$283,49M+4.99%
12/10/2026$0,5665$0,5842$0,5072 $0,5106$4,19M$269,91M-9.87%
11/10/2026$0,5504$0,5800$0,5400 $0,5664$3,27M$299,41M+2.91%
10/10/2026$0,5173$0,5528$0,5148 $0,5504$2,54M$290,95M+6.40%
09/10/2026$0,5040$0,5375$0,4969 $0,5179$2,96M$273,77M+2.76%
08/10/2026$0,5472$0,5856$0,4917 $0,5039$7,64M$266,37M-7.91%
07/10/2026$0,5454$0,5506$0,4905 $0,5473$6,30M$289,31M+0.35%
06/10/2026$0,5829$0,5940$0,5424 $0,5456$4,09M$288,41M-6.40%
05/10/2026$0,5779$0,5909$0,5576 $0,5830$2,93M$308,18M+0.88%
04/10/2026$0,5663$0,5850$0,5500 $0,5775$3,03M$305,27M+1.98%
03/10/2026$0,5192$0,5862$0,5181 $0,5665$3,25M$298,78M+9.11%
02/10/2026$0,5413$0,5638$0,4967 $0,5191$2,85M$273,78M-4.10%
01/10/2026$0,5307$0,5567$0,5221 $0,5412$2,23M$284,85M+1.98%
30/09/2026$0,5504$0,5735$0,5210 $0,5301$2,83M$278,81M-3.69%
29/09/2026$0,5636$0,5709$0,5361 $0,5503$2,74M$289,23M-2.36%
28/09/2026$0,5963$0,6042$0,5463 $0,5636$3,37M$296,02M-5.48%
27/09/2026$0,6011$0,6470$0,5874 $0,5964$5,69M$313,03M-0.78%
26/09/2026$0,5736$0,6190$0,5625 $0,6012$7,10M$315,33M+4.81%
25/09/2026$0,4901$0,5765$0,4852 $0,5740$7,93M$300,86M+17.12%
24/09/2026$0,4518$0,5034$0,4480 $0,4900$2,80M$256,65M+8.46%
23/09/2026$0,5228$0,5289$0,4490 $0,4518$4,00M$236,48M-13.58%
22/09/2026$0,5123$0,5297$0,4949 $0,5230$3,01M—+2.09%
21/09/2026$0,5016$0,5220$0,4871 $0,5123$3,32M$267,76M+2.13%
20/09/2026$0,4830$0,5091$0,4656 $0,5019$4,50M$262,14M+3.91%
19/09/2026$0,4614$0,5008$0,4424 $0,4834$3,75M$252,30M+4.77%
18/09/2026$0,4463$0,4640$0,4184 $0,4615$4,13M$240,70M+3.41%
17/09/2026$0,4207$0,4493$0,4133 $0,4462$1,97M$232,55M+6.06%
16/09/2026$0,4207$0,4245$0,3963 $0,4208$2,54M$219,16M+0.02%
15/09/2026$0,4621$0,4623$0,4142 $0,4207$2,05M$218,95M-8.96%
14/09/2026$0,4193$0,4694$0,4191 $0,4625$2,93M$240,53M+10.30%
13/09/2026$0,4382$0,4411$0,4151 $0,4192$1,18M$217,86M-4.34%
12/09/2026$0,4385$0,4556$0,4321 $0,4380$1,84M$227,47M-0.11%
11/09/2026$0,4101$0,4450$0,4084 $0,4387$2,77M$227,67M+6.97%
10/09/2026$0,4214$0,4223$0,3948 $0,4099$2,22M$212,57M-2.73%
09/09/2026$0,4465$0,4669$0,4138 $0,4217$2,97M$218,54M-5.55%
08/09/2026$0,4432$0,4623$0,4285 $0,4465$2,10M$231,23M+0.74%
07/09/2026$0,4664$0,4748$0,4339 $0,4431$3,61M$229,31M-5.00%
06/09/2026$0,4178$0,4860$0,4160 $0,4661$5,94M$241,04M+11.56%
05/09/2026$0,4048$0,4266$0,3978 $0,4178$1,93M$215,91M+3.21%
04/09/2026$0,4473$0,4504$0,3928 $0,4048$3,72M$209,04M-9.50%
03/09/2026$0,4208$0,4660$0,4156 $0,4473$2,36M$230,79M+6.30%
02/09/2026$0,4226$0,4335$0,4113 $0,4208$2,06M$216,96M-0.43%
01/09/2026$0,4418$0,4516$0,4197 $0,4226$1,80M$217,77M-4.35%
31/08/2026$0,4567$0,4626$0,4297 $0,4419$2,82M$227,56M-3.24%
30/08/2026$0,4945$0,4962$0,4521 $0,4568$1,68M$235,07M-7.62%
29/08/2026$0,4824$0,5011$0,4773 $0,4945$2,96M$254,30M+2.51%
28/08/2026$0,5205$0,5283$0,4688 $0,4824$7,47M$247,90M-7.32%
27/08/2026$0,5378$0,5420$0,5099 $0,5205$4,62M$267,29M-3.22%
26/08/2026$0,5197$0,5385$0,5074 $0,5379$2,11M$276,03M+3.50%
25/08/2026$0,5718$0,6093$0,5160 $0,5197$9,32M$266,50M-9.11%
24/08/2026$0,6063$0,6072$0,5506 $0,5719$3,84M$293,06M-5.67%
23/08/2026$0,5929$0,6132$0,5561 $0,6062$3,14M$310,41M+2.24%
22/08/2026$0,6514$0,6772$0,5271 $0,5928$4,93M—-9.00%
21/08/2026$0,5766$0,6591$0,5656 $0,6515$3,90M$333,13M+12.99%
20/08/2026$0,5835$0,5999$0,5585 $0,5767$1,92M$294,67M-1.17%
19/08/2026$0,5543$0,5876$0,5445 $0,5834$1,24M$297,88M+5.25%
18/08/2026$0,5787$0,5900$0,5454 $0,5542$1,29M$282,77M-4.23%
17/08/2026$0,5806$0,6247$0,5765 $0,5788$1,64M$295,12M-0.31%
16/08/2026$0,5794$0,5996$0,5759 $0,5807$796,02K$295,87M+0.22%
15/08/2026$0,5716$0,6027$0,5647 $0,5795$1,98M$295,05M+1.38%
14/08/2026$0,5543$0,5803$0,5374 $0,5715$1,95M$290,76M+3.10%
13/08/2026$0,5629$0,5931$0,5435 $0,5543$2,61M$281,81M-1.53%
12/08/2026$0,5617$0,5737$0,5358 $0,5627$1,40M$285,87M+0.18%
11/08/2026$0,5425$0,5636$0,5306 $0,5616$1,26M$285,10M+3.52%
10/08/2026$0,5209$0,5787$0,5205 $0,5427$2,89M$275,31M+4.19%
09/08/2026$0,5092$0,5329$0,5035 $0,5210$1,19M$264,11M+2.32%
08/08/2026$0,4890$0,5137$0,4832 $0,5094$1,13M$258,04M+4.17%
07/08/2026$0,4840$0,5061$0,4800 $0,4890$1,02M$247,47M+1.03%
06/08/2026$0,5190$0,5250$0,4692 $0,4841$1,65M$244,82M-6.72%
05/08/2026$0,5060$0,5234$0,5035 $0,5191$1,41M$262,33M+2.59%
04/08/2026$0,5132$0,5166$0,4949 $0,5063$1,21M$255,67M-1.34%
03/08/2026$0,4971$0,5150$0,4880 $0,5134$1,01M$259,07M+3.28%
02/08/2026$0,4945$0,5052$0,4804 $0,4972$886,51K$250,71M+0.55%
01/08/2026$0,5152$0,5187$0,4913 $0,4946$807,68K$249,21M-4.00%
31/07/2026$0,5004$0,5287$0,4999 $0,5152$2,12M$259,40M+2.96%
30/07/2026$0,5458$0,5483$0,4938 $0,5002$2,27M$251,66M-8.35%
29/07/2026$0,5381$0,5547$0,5269 $0,5455$1,33M$274,25M+1.38%
28/07/2026$0,5657$0,5749$0,5322 $0,5381$1,59M$270,33M-4.88%
27/07/2026$0,5867$0,6337$0,5580 $0,5656$3,26M$283,94M-3.60%
26/07/2026$0,5874$0,5941$0,5695 $0,5868$2,02M$294,36M-0.10%
25/07/2026$0,6059$0,6143$0,5873 $0,5874$968,18K$294,44M-3.05%
24/07/2026$0,6283$0,6413$0,5835 $0,6058$2,04M$303,44M-3.58%
23/07/2026$0,6302$0,6549$0,5990 $0,6283$4,30M$314,48M-0.30%
22/07/2026$0,6289$0,6483$0,6161 $0,6303$2,48M$315,25M+0.22%
21/07/2026$0,6177$0,6421$0,5972 $0,6289$3,17M—+1.81%
20/07/2026$0,5680$0,6315$0,5665 $0,6175$5,28M$308,39M+8.71%
19/07/2026$0,5489$0,5755$0,5365 $0,5679$1,99M$283,40M+3.46%
18/07/2026$0,5631$0,5672$0,5400 $0,5488$1,23M$273,67M-2.54%
17/07/2026$0,5691$0,5721$0,5438 $0,5632$2,43M$280,64M-1.04%
16/07/2026$0,6174$0,6270$0,5555 $0,5691$3,66M$283,37M-7.82%
15/07/2026$0,6458$0,6550$0,5960 $0,6175$3,73M$307,24M-4.38%
14/07/2026$0,6440$0,6651$0,6312 $0,6457$3,71M—+0.26%
13/07/2026$0,6100$0,6894$0,6079 $0,6440$7,76M—+5.57%
12/07/2026$0,5994$0,6193$0,5813 $0,6099$2,12M—+1.75%
11/07/2026$0,6157$0,6362$0,5960 $0,5994$2,22M$294,95M-2.65%
10/07/2026$0,6390$0,6679$0,6124 $0,6160$2,33M$302,89M-3.60%
09/07/2026$0,6367$0,6649$0,6237 $0,6391$3,06M$314,01M+0.38%
08/07/2026$0,7390$0,7492$0,5957 $0,6369$10,72M$312,60M-13.82%
07/07/2026$0,7918$0,8015$0,7216 $0,7389$6,50M$362,39M-6.68%
06/07/2026$0,7228$0,7987$0,7029 $0,7920$5,80M$388,14M+9.57%
05/07/2026$0,7291$0,7485$0,7100 $0,7229$3,02M$354,01M-0.85%
04/07/2026$0,7617$0,7783$0,7099 $0,7293$5,56M$356,87M-4.25%
03/07/2026$0,7384$0,7872$0,7300 $0,7618$5,73M$372,49M+3.17%
02/07/2026$0,7686$0,8180$0,7350 $0,7386$6,21M$360,88M-3.90%
01/07/2026$0,7131$0,8137$0,7117 $0,7685$7,47M$375,20M+7.77%
30/06/2026$0,7405$0,7860$0,7072 $0,7130$6,58M$347,84M-3.71%
29/06/2026$0,8221$0,8518$0,7310 $0,7405$8,53M$360,98M-9.93%
28/06/2026$0,8150$0,8696$0,7544 $0,8220$7,24M$400,40M+0.86%
27/06/2026$0,8020$0,8485$0,7850 $0,8147$7,95M$396,54M+1.58%
26/06/2026$0,6987$0,8853$0,6941 $0,8020$16,80M—+14.78%
25/06/2026$0,6837$0,7168$0,6380 $0,6985$5,51M—+2.16%
24/06/2026$0,6720$0,7162$0,6236 $0,6836$6,31M—+1.73%
23/06/2026$0,6563$0,6862$0,6037 $0,6720$5,23M—+2.39%
22/06/2026$0,6424$0,6740$0,6272 $0,6564$5,21M$318,28M+2.18%
21/06/2026$0,6684$0,7350$0,6409 $0,6424$6,34M$311,25M-3.89%
20/06/2026$0,7502$0,7555$0,6680 $0,6687$8,80M$323,74M-10.86%
19/06/2026$0,7460$0,8086$0,7026 $0,7502$12,36M$362,92M+0.56%
18/06/2026$0,6996$0,7644$0,6886 $0,7465$8,87M$360,85M+6.70%
17/06/2026$0,7958$0,8082$0,6834 $0,6995$12,91M$337,88M-12.10%
16/06/2026$0,7301$0,8808$0,7071 $0,7957$27,47M$384,05M+8.99%
15/06/2026$0,5592$0,8232$0,5509 $0,7297$27,27M$351,92M+30.49%
14/06/2026$0,5447$0,5744$0,5237 $0,5593$3,26M$269,53M+2.68%
13/06/2026$0,5447$0,5565$0,5280 $0,5448$3,46M$262,34M+0.02%
12/06/2026$0,5342$0,5531$0,5241 $0,5448$3,81M$262,14M+1.98%
11/06/2026$0,5714$0,5936$0,5327 $0,5345$2,98M$256,99M-6.46%
10/06/2026$0,6003$0,6185$0,5597 $0,5714$5,86M$274,41M-4.81%
09/06/2026$0,5994$0,6571$0,5761 $0,6002$7,55M—+0.13%
08/06/2026$0,6179$0,6780$0,5878 $0,5993$7,46M$287,36M-3.01%
07/06/2026$0,5008$0,6681$0,4979 $0,6179$10,60M$296,05M+23.38%
06/06/2026$0,5161$0,5305$0,4734 $0,5009$2,00M$239,81M-2.95%
05/06/2026$0,5525$0,5731$0,4764 $0,5160$5,78M$246,84M-6.61%
04/06/2026$0,6399$0,6557$0,5476 $0,5526$7,02M$264,15M-13.64%
03/06/2026$0,5571$0,6602$0,5478 $0,6400$11,29M$305,69M+14.88%
02/06/2026$0,5823$0,7059$0,5451 $0,5571$18,88M$265,88M-4.33%
01/06/2026$0,5213$0,6063$0,5113 $0,5824$11,11M$277,74M+11.72%
31/05/2026$0,5193$0,5385$0,4986 $0,5212$3,18M$248,36M+0.37%
30/05/2026$0,5209$0,5585$0,5170 $0,5192$4,95M$247,22M-0.33%
29/05/2026$0,4794$0,5524$0,4696 $0,5210$7,36M$247,88M+8.68%
28/05/2026$0,5439$0,5596$0,4627 $0,4794$8,01M$227,91M-11.86%
27/05/2026$0,5171$0,5939$0,5012 $0,5439$7,11M$258,37M+5.18%
26/05/2026$0,5095$0,5533$0,4954 $0,5170$5,19M$245,40M+1.47%
25/05/2026$0,5029$0,5508$0,4951 $0,5094$3,28M$241,61M+1.29%
24/05/2026$0,4957$0,5504$0,4906 $0,5030$4,56M$238,38M+1.47%
23/05/2026$0,4941$0,5107$0,4683 $0,4958$3,33M$234,79M+0.34%
22/05/2026$0,5287$0,5553$0,4831 $0,4940$6,98M$233,75M-6.56%
21/05/2026$0,5281$0,5542$0,4852 $0,5288$12,36M$250,02M+0.13%
20/05/2026$0,4092$0,5475$0,4079 $0,5281$12,46M$249,49M+29.06%
19/05/2026$0,4197$0,4359$0,4067 $0,4093$1,56M$192,82M-2.48%
18/05/2026$0,4305$0,4356$0,4118 $0,4196$890,12K$197,51M-2.53%
17/05/2026$0,4401$0,4580$0,4191 $0,4306$1,48M$202,53M-2.16%
16/05/2026$0,4511$0,4650$0,4367 $0,4402$1,85M$206,88M-2.42%
15/05/2026$0,5151$0,5281$0,4490 $0,4510$3,45M$211,79M-12.44%
14/05/2026$0,5021$0,5466$0,4913 $0,5151$6,68M$241,70M+2.59%
13/05/2026$0,4807$0,5301$0,4761 $0,5021$5,86M$235,42M+4.45%
12/05/2026$0,5191$0,5316$0,4766 $0,4807$3,12M$225,11M-7.40%
11/05/2026$0,5104$0,5269$0,4959 $0,5192$3,95M$242,95M+1.72%
10/05/2026$0,5300$0,5874$0,5011 $0,5103$5,25M$238,59M-3.72%
09/05/2026$0,5582$0,6116$0,5275 $0,5299$6,53M$247,56M-5.07%
08/05/2026$0,5926$0,6230$0,5432 $0,5580$20,24M$260,48M-5.84%
07/05/2026$0,4209$0,7000$0,4049 $0,5927$38,82M$276,46M+40.82%
06/05/2026$0,3743$0,4991$0,3713 $0,4210$17,17M$196,22M+12.48%
05/05/2026$0,3895$0,3958$0,3534 $0,3744$2,15M$174,36M-3.88%
04/05/2026$0,3925$0,4035$0,3812 $0,3895$1,03M$181,25M-0.76%
03/05/2026$0,3799$0,4074$0,3755 $0,3922$1,61M$182,36M+3.24%
02/05/2026$0,3593$0,3817$0,3575 $0,3796$720,23K$176,36M+5.65%
01/05/2026$0,3558$0,3649$0,3521 $0,3591$632,57K$166,70M+0.93%
30/04/2026$0,3403$0,3561$0,3391 $0,3558$773,80K$165,04M+4.55%
29/04/2026$0,3388$0,3485$0,3266 $0,3404$893,60K$157,77M+0.47%
28/04/2026$0,3432$0,3443$0,3346 $0,3387$547,69K$156,85M-1.31%
27/04/2026$0,3538$0,3600$0,3318 $0,3432$1,20M$158,81M-3.00%
26/04/2026$0,3461$0,3872$0,3447 $0,3541$3,11M$163,72M+2.31%
25/04/2026$0,3455$0,3548$0,3423 $0,3462$548,66K$159,94M+0.20%
24/04/2026$0,3468$0,3589$0,3432 $0,3455$999,37K$159,49M-0.37%
23/04/2026$0,3381$0,3494$0,3302 $0,3468$857,15K$159,96M+2.57%
22/04/2026$0,3411$0,3674$0,3378 $0,3381$2,65M$155,82M-0.88%
21/04/2026$0,3374$0,3439$0,3300 $0,3410$951,80K$157,03M+1.07%
20/04/2026$0,3065$0,3546$0,3060 $0,3376$2,87M$155,34M+10.15%
19/04/2026$0,3201$0,3202$0,3061 $0,3064$521,83K$140,87M-4.28%
18/04/2026$0,3346$0,3393$0,3185 $0,3195$750,71K$146,77M-4.51%
17/04/2026$0,3389$0,3433$0,3287 $0,3347$883,99K$153,63M-1.24%
16/04/2026$0,3150$0,3424$0,3120 $0,3389$954,07K$155,44M+7.59%
15/04/2026$0,3093$0,3217$0,3063 $0,3149$714,58K$144,31M+1.81%
14/04/2026$0,3265$0,3357$0,3065 $0,3093$1,33M$141,63M-5.27%
13/04/2026$0,3048$0,3460$0,3035 $0,3264$5,19M$149,34M+7.09%
12/04/2026$0,3035$0,3073$0,2940 $0,3048$948,10K$139,34M+0.43%
11/04/2026$0,3050$0,3068$0,2987 $0,3036$721,45K$138,68M-0.46%
10/04/2026$0,2910$0,3087$0,2875 $0,3044$1,84M$138,93M+4.60%
09/04/2026$0,2746$0,2943$0,2724 $0,2906$849,83K$132,47M+5.83%
08/04/2026$0,2833$0,2850$0,2743 $0,2746$478,38K$125,08M-3.07%
07/04/2026$0,2696$0,2843$0,2631 $0,2834$713,30K$128,98M+5.12%
06/04/2026$0,2751$0,2796$0,2668 $0,2697$781,41K$122,64M-1.96%
05/04/2026$0,2773$0,2785$0,2621 $0,2749$1,67M$124,91M-0.87%
04/04/2026$0,2576$0,3200$0,2567 $0,2773$5,98M$125,90M+7.65%
03/04/2026$0,2619$0,2640$0,2538 $0,2576$722,71K$116,86M-1.64%
02/04/2026$0,2745$0,2749$0,2589 $0,2617$652,18K—-4.66%
01/04/2026$0,2784$0,2820$0,2737 $0,2744$742,51K$124,27M-1.44%
31/03/2026$0,2737$0,2831$0,2680 $0,2785$795,69K$126,03M+1.75%
30/03/2026$0,2799$0,2897$0,2728 $0,2735$667,57K$123,66M-2.29%
29/03/2026$0,2974$0,2974$0,2757 $0,2797$636,40K—-5.95%
28/03/2026$0,3068$0,3077$0,2936 $0,2976$878,28K$134,34M-3.00%
27/03/2026$0,3135$0,3249$0,3028 $0,3069$1,21M$138,42M-2.11%
26/03/2026$0,3341$0,3450$0,3113 $0,3135$2,18M$141,28M-6.17%
25/03/2026$0,3217$0,3960$0,3178 $0,3342$10,87M$150,49M+3.89%
24/03/2026$0,3285$0,3630$0,3100 $0,3217$5,38M$144,74M-2.07%
23/03/2026$0,2791$0,3617$0,2772 $0,3284$8,60M—+17.66%
22/03/2026$0,2918$0,2948$0,2750 $0,2791$557,87K—-4.35%
21/03/2026$0,3045$0,3120$0,2910 $0,2922$604,22K$131,14M-4.04%
20/03/2026$0,2949$0,3137$0,2942 $0,3046$1,44M$136,59M+3.29%
19/03/2026$0,2982$0,3047$0,2875 $0,2948$1,45M$132,09M-1.14%
18/03/2026$0,2974$0,3060$0,2831 $0,2981$1,09M$133,46M+0.24%
17/03/2026$0,2966$0,3036$0,2887 $0,2974$750,21K$133,03M+0.27%
16/03/2026$0,2875$0,2993$0,2855 $0,2966$785,79K—+3.17%
15/03/2026$0,2790$0,2895$0,2762 $0,2875$435,37K$128,39M+3.05%
14/03/2026$0,2823$0,2840$0,2770 $0,2792$311,51K$124,58M-1.10%
13/03/2026$0,2860$0,2926$0,2810 $0,2828$1,10M$126,08M-1.12%
12/03/2026$0,2740$0,2882$0,2691 $0,2857$1,07M$127,27M+4.27%
11/03/2026$0,2592$0,2765$0,2560 $0,2738$718,53K$121,87M+5.63%
10/03/2026$0,2590$0,2664$0,2565 $0,2591$818,79K$115,23M+0.04%
09/03/2026$0,2538$0,2647$0,2525 $0,2589$560,44K—+2.01%
08/03/2026$0,2557$0,2596$0,2496 $0,2536$343,68K$112,59M-0.82%
07/03/2026$0,2610$0,2624$0,2525 $0,2558$221,57K$113,47M-1.99%
06/03/2026$0,2715$0,2738$0,2541 $0,2613$470,56K$115,82M-3.76%
05/03/2026$0,2766$0,2816$0,2668 $0,2713$621,17K$120,15M-1.92%
04/03/2026$0,2744$0,2859$0,2677 $0,2768$891,63K$122,41M+0.87%
03/03/2026$0,2760$0,2817$0,2665 $0,2745$515,74K—-0.54%
02/03/2026$0,2642$0,2884$0,2619 $0,2759$1,23M$121,81M+4.43%
01/03/2026$0,2715$0,2789$0,2567 $0,2641$606,38K$116,50M-2.73%
28/02/2026$0,2770$0,2798$0,2523 $0,2715$946,82K$119,66M-1.99%
27/02/2026$0,2799$0,2937$0,2705 $0,2773$1,01M$122,12M-0.93%
26/02/2026$0,2945$0,2962$0,2719 $0,2800$984,43K—-4.92%
25/02/2026$0,2790$0,3054$0,2771 $0,2946$1,36M—+5.59%
24/02/2026$0,2776$0,2867$0,2705 $0,2788$1,72M$122,47M+0.43%
23/02/2026$0,3018$0,3116$0,2700 $0,2776$2,80M$121,83M-8.02%
22/02/2026$0,3077$0,3388$0,2968 $0,3020$3,56M$132,43M-1.85%
21/02/2026$0,3149$0,3226$0,3026 $0,3079$2,20M$134,90M-2.22%
20/02/2026$0,2834$0,3408$0,2817 $0,3151$7,82M$137,94M+11.19%
19/02/2026$0,3016$0,3148$0,2801 $0,2835$2,88M$124,00M-6.00%
18/02/2026$0,3330$0,3490$0,2973 $0,3017$8,05M$131,85M-9.40%
17/02/2026$0,2715$0,3999$0,2683 $0,3334$19,69M$145,58M+22.80%
16/02/2026$0,2695$0,2750$0,2600 $0,2715$757,62K$118,45M+0.74%
15/02/2026$0,2868$0,2914$0,2635 $0,2696$924,62K$117,52M-6.00%
14/02/2026$0,2682$0,2927$0,2663 $0,2871$1,29M$125,04M+7.05%
13/02/2026$0,2603$0,2733$0,2511 $0,2680$769,23K$116,63M+2.96%
12/02/2026$0,2427$0,2646$0,2417 $0,2604$2,18M$113,22M+7.29%
11/02/2026$0,2429$0,2456$0,2295 $0,2426$931,81K$105,39M-0.12%
10/02/2026$0,2490$0,2499$0,2370 $0,2428$456,12K$105,39M-2.49%
09/02/2026$0,2537$0,2594$0,2421 $0,2490$728,06K$107,99M-1.85%
08/02/2026$0,2594$0,2686$0,2478 $0,2538$1,03M$109,98M-2.16%
07/02/2026$0,2599$0,2783$0,2479 $0,2592$2,52M$112,22M-0.27%
06/02/2026$0,2377$0,2648$0,2111 $0,2598$2,94M$112,38M+9.30%
05/02/2026$0,2863$0,2888$0,2326 $0,2377$3,08M$102,73M-16.98%
04/02/2026$0,2932$0,3058$0,2805 $0,2862$1,76M$123,59M-2.39%
03/02/2026$0,3029$0,3060$0,2757 $0,2932$2,14M$126,50M-3.20%
02/02/2026$0,2833$0,3077$0,2690 $0,3028$3,28M$130,53M+6.88%
01/02/2026$0,3090$0,3168$0,2770 $0,2833$2,57M$122,02M-8.32%
31/01/2026$0,3421$0,3490$0,2708 $0,3089$3,96M$132,93M-9.70%
30/01/2026$0,3726$0,3751$0,3373 $0,3423$4,53M$147,18M-8.13%
29/01/2026$0,4250$0,4580$0,3721 $0,3727$12,35M—-12.31%
28/01/2026$0,3710$0,5070$0,3620 $0,4260$34,25M—+14.82%
27/01/2026$0,3470$0,3710$0,3310 $0,3700$4,98M$158,67M+6.63%
26/01/2026$0,3090$0,3670$0,3020 $0,3470$7,79M$148,68M+12.30%
25/01/2026$0,3310$0,3770$0,3070 $0,3090$7,27M$132,28M-6.65%
24/01/2026$0,3290$0,3350$0,3260 $0,3310$585,19K$141,58M+0.61%
23/01/2026$0,3280$0,3400$0,3230 $0,3290$1,10M$140,60M+0.30%
22/01/2026$0,3400$0,3470$0,3260 $0,3270$1,20M$139,63M-3.82%
21/01/2026$0,3370$0,3500$0,3300 $0,3390$1,65M$144,62M+0.59%
20/01/2026$0,3610$0,3640$0,3300 $0,3370$1,88M$143,65M-6.65%
19/01/2026$0,3750$0,3750$0,3340 $0,3610$2,02M$153,74M-3.73%
18/01/2026$0,4010$0,4060$0,3740 $0,3760$961,74K$159,99M-6.23%
17/01/2026$0,4190$0,4250$0,3990 $0,4010$1,29M$170,48M-4.30%
16/01/2026$0,4160$0,4200$0,3960 $0,4200$977,09K$178,05M+0.96%
15/01/2026$0,4550$0,4560$0,4110 $0,4150$1,39M$175,77M-8.79%
14/01/2026$0,4610$0,4750$0,4530 $0,4550$1,64M$192,55M-1.30%
13/01/2026$0,4260$0,4670$0,4260 $0,4600$1,40M$194,49M+7.98%
12/01/2026$0,4450$0,4540$0,4210 $0,4260$899,44K$179,96M-4.27%
11/01/2026$0,4440$0,4630$0,4350 $0,4440$705,12K$187,40M+0.00%
10/01/2026$0,4450$0,4530$0,4380 $0,4430$455,95K$186,81M-0.45%
09/01/2026$0,4440$0,4610$0,4380 $0,4450$1,49M$187,49M+0.23%
08/01/2026$0,4310$0,4660$0,4270 $0,4440$1,53M$186,90M+3.02%
07/01/2026$0,4900$0,4910$0,4240 $0,4320$1,93M$181,49M-11.84%
06/01/2026$0,4890$0,5280$0,4750 $0,4910$1,81M$206,09M+0.41%
05/01/2026$0,4870$0,4970$0,4670 $0,4880$1,82M$204,65M+0.21%
04/01/2026$0,4550$0,4980$0,4540 $0,4870$2,75M$204,05M+7.03%
03/01/2026$0,4500$0,4590$0,4380 $0,4550$1,37M$190,47M+1.11%
02/01/2026$0,4230$0,4550$0,4160 $0,4500$2,51M$188,21M+6.38%
01/01/2026$0,3920$0,4230$0,3870 $0,4230$1,12M$176,76M+7.91%
31/12/2025$0,3950$0,3980$0,3780 $0,3920$1,38M$163,66M-0.76%
30/12/2025$0,3860$0,4020$0,3840 $0,3960$1,31M$165,19M+2.59%
29/12/2025$0,3940$0,4040$0,3840 $0,3860$1,46M$160,87M-2.03%
28/12/2025$0,3970$0,4000$0,3870 $0,3940$1,01M$164,06M-0.76%
27/12/2025$0,3780$0,3980$0,3760 $0,3970$898,92K$165,16M+5.03%
26/12/2025$0,3630$0,3860$0,3600 $0,3790$1,18M$157,53M+4.41%
25/12/2025$0,3640$0,3820$0,3600 $0,3620$1,08M$150,33M-0.55%
24/12/2025$0,3590$0,3660$0,3470 $0,3640$1,05M$151,03M+1.39%
23/12/2025$0,3560$0,3630$0,3430 $0,3590$1,20M$148,82M+0.84%
22/12/2025$0,3570$0,3660$0,3480 $0,3570$1,67M$147,86M+0.00%
21/12/2025$0,3640$0,3670$0,3440 $0,3560$1,44M$147,31M-2.20%
20/12/2025$0,3470$0,3690$0,3440 $0,3630$2,00M$150,07M+4.61%
19/12/2025$0,3220$0,3530$0,3160 $0,3460$1,96M$142,92M+7.45%
18/12/2025$0,3350$0,3470$0,3070 $0,3210$1,47M$132,47M-4.18%
17/12/2025$0,3640$0,3690$0,3330 $0,3350$1,07M$138,12M-7.97%
16/12/2025$0,3590$0,3680$0,3500 $0,3640$1,09M$149,95M+1.39%
15/12/2025$0,3710$0,3830$0,3450 $0,3590$1,37M$147,75M-3.23%
14/12/2025$0,3950$0,3980$0,3660 $0,3710$905,71K$152,55M-6.08%
13/12/2025$0,3900$0,4000$0,3880 $0,3960$665,27K$162,69M+1.54%
12/12/2025$0,4060$0,4100$0,3760 $0,3900$1,16M$160,08M-3.94%
11/12/2025$0,4180$0,4190$0,3880 $0,4050$2,00M$166,08M-3.11%
10/12/2025$0,4390$0,4610$0,4120 $0,4190$2,25M$171,67M-4.56%
09/12/2025$0,4310$0,4750$0,4140 $0,4390$2,24M$179,70M+1.86%
08/12/2025$0,4360$0,4530$0,4270 $0,4310$1,94M$176,27M-1.15%
07/12/2025$0,4490$0,4700$0,4290 $0,4360$2,30M$178,15M-2.90%
06/12/2025$0,4330$0,4540$0,4300 $0,4490$1,02M—+3.70%
05/12/2025$0,4570$0,4620$0,4220 $0,4340$1,67M$176,84M-5.03%
04/12/2025$0,4730$0,4800$0,4500 $0,4570$1,84M$186,05M-3.38%
03/12/2025$0,4670$0,4780$0,4560 $0,4720$1,51M$191,98M+1.07%
02/12/2025$0,4170$0,4780$0,4070 $0,4660$2,04M$189,36M+11.75%
01/12/2025$0,4640$0,4650$0,4070 $0,4160$2,53M$168,89M-10.34%
30/11/2025$0,4740$0,4830$0,4640 $0,4650$1,57M$188,61M-1.90%
29/11/2025$0,4950$0,4950$0,4720 $0,4740$1,06M$192,08M-4.24%
28/11/2025$0,5100$0,5140$0,4810 $0,4940$2,58M$200,01M-3.14%
27/11/2025$0,5420$0,5470$0,5050 $0,5090$3,50M$205,89M-6.09%
26/11/2025$0,5110$0,6090$0,5100 $0,5430$8,16M$219,44M+6.26%
25/11/2025$0,5070$0,5440$0,4850 $0,5100$3,20M$205,92M+0.59%
24/11/2025$0,4640$0,5090$0,4580 $0,5080$2,28M$204,92M+9.48%
23/11/2025$0,4650$0,4770$0,4560 $0,4640$1,61M$187,00M-0.22%
22/11/2025$0,4790$0,4820$0,4500 $0,4650$1,40M$187,23M-2.92%
21/11/2025$0,5260$0,5340$0,4470 $0,4790$3,34M$192,69M-8.94%
20/11/2025$0,5470$0,5710$0,5180 $0,5250$2,30M$211,00M-4.02%
19/11/2025$0,5610$0,5670$0,5160 $0,5470$1,50M$219,64M-2.50%
18/11/2025$0,5500$0,5850$0,5360 $0,5620$1,95M—+2.18%
17/11/2025$0,5740$0,5840$0,5340 $0,5500$1,77M$220,43M-4.18%
16/11/2025$0,5890$0,6120$0,5540 $0,5740$2,22M$229,84M-2.55%
15/11/2025$0,5980$0,6150$0,5790 $0,5900$2,71M$236,03M-1.34%
14/11/2025$0,6600$0,6710$0,5850 $0,5980$3,57M—-9.39%
13/11/2025$0,7090$0,7740$0,6470 $0,6610$4,22M$263,94M-6.77%
12/11/2025$0,7130$0,7660$0,6980 $0,7080$2,57M$282,44M-0.70%
11/11/2025$0,8020$0,8410$0,7070 $0,7130$4,05M$284,17M-11.10%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Tutte le sezioni