CoinXview PortafoglioApp
IT
Coin: 1265Exchange: 22Capitalizzazione: $2,75T +2,70%Vol 24h: $34,94BDominanza: BTC 58,6% ETH 10,8%Gas ETH: 0,05 gweiPaura e avidità: 59/100

Storico prezzi di Mavryk Network (MVRK)

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

Rendimenti mensili MVRK

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-44%-27%-5,6%+1,7%-15%-8,1%+2,5%-30%-42%-8,7%-0,3%—-88%
2025—————————-70%-9,9%+116%-41%

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)

DataApriMassimoBassoChiudiVolumeVariazione
04/11/2026$0,005532$0,005533$0,005515 $0,005515$2,78K-0.31%
03/11/2026$0,005551$0,005552$0,005532 $0,005536$5,33K-0.27%
02/11/2026$0,005527$0,005554$0,005510 $0,005553$4,86K+0.47%
01/11/2026$0,005532$0,005534$0,005523 $0,005525$4,14K-0.13%
31/10/2026$0,005510$0,005580$0,005490 $0,005540$4,49K+0.54%
30/10/2026$0,005530$0,005530$0,005500 $0,005510$5,22K-0.36%
29/10/2026$0,005555$0,005566$0,005532 $0,005536$4,52K-0.34%
28/10/2026$0,005660$0,005660$0,005540 $0,005540$4,28K-2.12%
27/10/2026$0,005690$0,005690$0,005650 $0,005660$5,56K-0.53%
26/10/2026$0,005650$0,005730$0,005650 $0,005690$5,85K+0.71%
25/10/2026$0,005628$0,005645$0,005621 $0,005645$5,47K+0.30%
24/10/2026$0,005690$0,005700$0,005660 $0,005660$5,80K-0.53%
23/10/2026$0,005720$0,005720$0,005660 $0,005690$2,94K-0.52%
22/10/2026$0,005729$0,005772$0,005729 $0,005743$5,50K+0.24%
21/10/2026$0,005721$0,005745$0,005702 $0,005726$5,49K+0.09%
20/10/2026$0,005750$0,005760$0,005730 $0,005750$2,20K+0.00%
19/10/2026$0,005710$0,005810$0,005710 $0,005750$1,81K+0.70%
18/10/2026$0,005990$0,005990$0,005210 $0,005710$4,47K-4.67%
17/10/2026$0,005828$0,006210$0,005790 $0,005966$5,44K+2.37%
16/10/2026$0,005827$0,005838$0,005806 $0,005828$3,20K+0.02%
15/10/2026$0,005861$0,005862$0,005819 $0,005827$6,03K-0.58%
14/10/2026$0,005920$0,005920$0,005850 $0,005860$3,69K-1.01%
13/10/2026$0,005920$0,005960$0,005910 $0,005920$5,14K+0.00%
12/10/2026$0,006050$0,006050$0,005910 $0,005920$3,34K-2.15%
11/10/2026$0,006030$0,006050$0,006020 $0,006050$5,09K+0.33%
10/10/2026$0,006030$0,006050$0,006010 $0,006030$5,63K+0.00%
09/10/2026$0,006010$0,006040$0,006010 $0,006030$6,36K+0.33%
08/10/2026$0,006050$0,006050$0,005980 $0,006010$3,54K-0.66%
07/10/2026$0,006040$0,006070$0,005980 $0,006050$5,64K+0.17%
06/10/2026$0,006050$0,006080$0,006020 $0,006040$5,33K-0.17%
05/10/2026$0,006050$0,006120$0,006010 $0,006050$6,87K+0.00%
04/10/2026$0,006010$0,006080$0,005950 $0,006050$7,55K+0.67%
03/10/2026$0,006100$0,006120$0,006010 $0,006010$1,87K-1.48%
02/10/2026$0,006040$0,008260$0,005920 $0,006100$6,54K+0.99%
01/10/2026$0,006070$0,006090$0,006020 $0,006040$2,26K-0.49%
30/09/2026$0,006060$0,006140$0,006010 $0,006070$5,08K+0.17%
29/09/2026$0,006120$0,006120$0,005990 $0,006060$2,73K-0.98%
28/09/2026$0,006220$0,006230$0,006010 $0,006120$3,51K-1.61%
27/09/2026$0,006200$0,006260$0,006180 $0,006220$6,54K+0.32%
26/09/2026$0,006400$0,006540$0,006200 $0,006200$1,25K-3.13%
25/09/2026$0,006550$0,006570$0,006330 $0,006400$2,25K-2.29%
24/09/2026$0,007240$0,007290$0,006480 $0,006550$1,36K-9.53%
23/09/2026$0,008270$0,009220$0,003850 $0,007240$9,17K-12.45%
22/09/2026$0,008910$0,009220$0,008200 $0,008270$11,21K-7.18%
21/09/2026$0,008950$0,009100$0,008910 $0,008910$2,97K-0.45%
20/09/2026$0,009210$0,009270$0,008400 $0,008950$11,75K-2.82%
19/09/2026$0,007990$0,01007$0,007990 $0,009210$7,55K+15.27%
18/09/2026$0,009140$0,009990$0,007990 $0,007990$6,05K-12.58%
17/09/2026$0,009110$0,009990$0,008600 $0,009140$6,42K+0.33%
16/09/2026$0,009200$0,009250$0,009110 $0,009110$6,02K-0.98%
15/09/2026$0,009250$0,009250$0,009050 $0,009200$7,19K-0.54%
14/09/2026$0,009170$0,009250$0,009140 $0,009250$8,76K+0.87%
13/09/2026$0,009110$0,009230$0,009000 $0,009170$9,32K+0.66%
12/09/2026$0,009300$0,009300$0,009060 $0,009110$4,30K-2.04%
11/09/2026$0,009440$0,009490$0,009010 $0,009300$7,50K-1.48%
10/09/2026$0,009560$0,009560$0,009290 $0,009440$9,06K-1.26%
09/09/2026$0,009630$0,009670$0,009540 $0,009560$5,83K-0.73%
08/09/2026$0,009810$0,009810$0,009610 $0,009630$5,99K-1.83%
07/09/2026$0,009780$0,009810$0,009780 $0,009810$3,82K+0.31%
06/09/2026$0,009790$0,009800$0,009770 $0,009780$3,78K-0.10%
05/09/2026$0,01094$0,01108$0,008890 $0,009790$3,00K-10.51%
04/09/2026$0,01017$0,01100$0,01015 $0,01094$4,37K+7.57%
03/09/2026$0,01061$0,01063$0,01010 $0,01017$11,10K-4.15%
02/09/2026$0,01057$0,01079$0,01054 $0,01061$9,17K+0.38%
01/09/2026$0,01038$0,01092$0,01027 $0,01057$11,81K+1.83%
31/08/2026$0,01032$0,01043$0,01021 $0,01038$10,97K+0.58%
30/08/2026$0,01038$0,01043$0,01024 $0,01032$11,76K-0.58%
29/08/2026$0,01058$0,01070$0,01036 $0,01038$8,85K-1.89%
28/08/2026$0,01036$0,01060$0,01021 $0,01058$10,20K+2.12%
27/08/2026$0,009180$0,01036$0,009010 $0,01036$8,76K+12.85%
26/08/2026$0,008900$0,009180$0,008650 $0,009180$11,61K+3.15%
25/08/2026$0,008760$0,008900$0,008680 $0,008900$9,78K+1.60%
24/08/2026$0,008740$0,008900$0,008650 $0,008760$7,21K+0.23%
23/08/2026$0,008620$0,008830$0,008610 $0,008740$8,04K+1.39%
22/08/2026$0,007430$0,008740$0,007430 $0,008620$7,19K+16.02%
21/08/2026$0,007470$0,009470$0,007090 $0,007430$4,47K-0.54%
20/08/2026$0,009650$0,009650$0,007470 $0,007470$4,19K-22.59%
19/08/2026$0,01003$0,01039$0,009330 $0,009650$7,58K-3.79%
18/08/2026$0,01293$0,01293$0,01003 $0,01003$3,41K-22.43%
17/08/2026$0,01338$0,01338$0,01263 $0,01293$8,84K-3.36%
16/08/2026$0,01321$0,01342$0,01321 $0,01338$7,83K+1.29%
15/08/2026$0,01380$0,01390$0,01321 $0,01321$4,68K-4.28%
14/08/2026$0,01411$0,01422$0,01378 $0,01380$3,11K-2.20%
13/08/2026$0,01458$0,01458$0,01389 $0,01411$8,72K-3.22%
12/08/2026$0,01465$0,01478$0,01432 $0,01458$6,60K-0.48%
11/08/2026$0,01527$0,01527$0,01465 $0,01465$7,30K-4.06%
10/08/2026$0,01531$0,01541$0,01506 $0,01527$10,71K-0.26%
09/08/2026$0,01526$0,01558$0,01523 $0,01531$8,93K+0.33%
08/08/2026$0,01531$0,01534$0,01520 $0,01526$8,36K-0.33%
07/08/2026$0,01522$0,01535$0,01520 $0,01531$9,33K+0.59%
06/08/2026$0,01507$0,01536$0,01505 $0,01522$10,32K+1.00%
05/08/2026$0,01517$0,01518$0,01505 $0,01507$9,77K-0.66%
04/08/2026$0,01500$0,01545$0,01495 $0,01517$12,69K+1.13%
03/08/2026$0,01517$0,01518$0,01498 $0,01500$8,93K-1.12%
02/08/2026$0,01525$0,05000$0,01480 $0,01517$10,65K-0.52%
01/08/2026$0,01479$0,01549$0,01475 $0,01525$9,38K+3.11%
31/07/2026$0,01500$0,01500$0,01479 $0,01479$9,31K-1.40%
30/07/2026$0,01498$0,01501$0,01491 $0,01500$8,80K+0.13%
29/07/2026$0,01524$0,01529$0,01476 $0,01498$11,13K-1.71%
28/07/2026$0,01500$0,01527$0,01497 $0,01524$6,92K+1.60%
27/07/2026$0,01461$0,01525$0,01446 $0,01500$10,94K+2.67%
26/07/2026$0,01477$0,01477$0,01436 $0,01461$7,62K-1.08%
25/07/2026$0,01496$0,01520$0,01477 $0,01477$8,62K-1.27%
24/07/2026$0,01509$0,01509$0,01490 $0,01496$7,97K-0.86%
23/07/2026$0,01504$0,01534$0,01502 $0,01509$13,17K+0.33%
22/07/2026$0,01505$0,01509$0,01493 $0,01504$13,02K-0.07%
21/07/2026$0,01498$0,01505$0,01492 $0,01505$12,46K+0.47%
20/07/2026$0,01493$0,01501$0,01491 $0,01498$11,87K+0.33%
19/07/2026$0,01509$0,01509$0,01493 $0,01493$10,89K-1.06%
18/07/2026$0,01508$0,01509$0,01505 $0,01509$11,11K+0.07%
17/07/2026$0,01500$0,01509$0,01496 $0,01508$19,23K+0.53%
16/07/2026$0,01513$0,01518$0,01499 $0,01500$10,47K-0.86%
15/07/2026$0,01518$0,01518$0,01511 $0,01513$11,09K-0.33%
14/07/2026$0,01529$0,01535$0,01517 $0,01518$7,24K-0.72%
13/07/2026$0,01518$0,01529$0,01514 $0,01529$15,96K+0.72%
12/07/2026$0,01509$0,01523$0,01504 $0,01518$17,41K+0.60%
11/07/2026$0,01527$0,01527$0,01507 $0,01509$10,68K-1.18%
10/07/2026$0,01526$0,01527$0,01518 $0,01527$9,53K+0.07%
09/07/2026$0,01535$0,01540$0,01523 $0,01526$10,17K-0.59%
08/07/2026$0,01490$0,01545$0,01487 $0,01535$9,42K+3.02%
07/07/2026$0,01481$0,01492$0,01481 $0,01490$11,26K+0.61%
06/07/2026$0,01447$0,01481$0,01437 $0,01481$8,93K+2.35%
05/07/2026$0,01445$0,01469$0,01408 $0,01447$12,89K+0.14%
04/07/2026$0,01461$0,01483$0,01422 $0,01445$6,39K-1.10%
03/07/2026$0,01401$0,01466$0,01399 $0,01461$12,04K+4.28%
02/07/2026$0,01406$0,01426$0,01394 $0,01401$8,00K-0.36%
01/07/2026$0,01443$0,01443$0,01400 $0,01406$10,41K-2.56%
30/06/2026$0,01455$0,01487$0,01430 $0,01443$9,13K-0.82%
29/06/2026$0,01401$0,01462$0,01399 $0,01455$10,79K+3.85%
28/06/2026$0,01351$0,01401$0,01349 $0,01401$5,97K+3.70%
27/06/2026$0,01303$0,01352$0,01298 $0,01351$5,73K+3.68%
26/06/2026$0,01321$0,01323$0,01297 $0,01303$9,63K-1.36%
25/06/2026$0,01329$0,01329$0,01310 $0,01321$10,85K-0.60%
24/06/2026$0,01351$0,01354$0,01318 $0,01329$11,06K-1.63%
23/06/2026$0,01365$0,01365$0,01348 $0,01351$11,29K-1.03%
22/06/2026$0,01334$0,01451$0,01319 $0,01365$9,51K+2.32%
21/06/2026$0,01354$0,01371$0,01331 $0,01334$12,16K-1.48%
20/06/2026$0,01370$0,01372$0,01347 $0,01354$11,06K-1.17%
19/06/2026$0,01382$0,01403$0,01369 $0,01370$7,05K-0.87%
18/06/2026$0,01411$0,01698$0,01373 $0,01382$12,03K-2.06%
17/06/2026$0,01409$0,01451$0,01409 $0,01411$10,83K+0.14%
16/06/2026$0,01451$0,01451$0,01399 $0,01409$7,68K-2.89%
15/06/2026$0,01430$0,01451$0,01387 $0,01451$10,50K+1.47%
14/06/2026$0,01469$0,01469$0,01294 $0,01430$9,59K-2.65%
13/06/2026$0,01510$0,01510$0,01448 $0,01469$8,05K-2.72%
12/06/2026$0,01499$0,01519$0,01499 $0,01510$13,28K+0.73%
11/06/2026$0,01501$0,01526$0,01475 $0,01499$8,63K-0.13%
10/06/2026$0,01521$0,01533$0,01501 $0,01501$3,59K-1.31%
09/06/2026$0,01519$0,01521$0,01501 $0,01521$1,12K+0.13%
08/06/2026$0,01470$0,01519$0,01420 $0,01519$3,89K+3.33%
07/06/2026$0,01470$0,01520$0,01446 $0,01470$7,23K+0.00%
06/06/2026$0,01491$0,01491$0,01468 $0,01470$5,55K-1.41%
05/06/2026$0,01496$0,01496$0,01487 $0,01491$2,15K-0.33%
04/06/2026$0,01522$0,01524$0,01490 $0,01496$4,90K-1.71%
03/06/2026$0,01535$0,01536$0,01515 $0,01522$5,26K-0.85%
02/06/2026$0,01561$0,01561$0,01516 $0,01535$1,89K-1.67%
01/06/2026$0,01571$0,01580$0,01535 $0,01561$4,80K-0.64%
31/05/2026$0,01546$0,01578$0,01546 $0,01571$5,38K+1.62%
30/05/2026$0,01555$0,01566$0,01518 $0,01546$814,98-0.58%
29/05/2026$0,01630$0,01630$0,01413 $0,01555$6,50K-4.60%
28/05/2026$0,01611$0,01630$0,01599 $0,01630$1,60K+1.18%
27/05/2026$0,01607$0,01657$0,01587 $0,01611$6,20K+0.25%
26/05/2026$0,01608$0,01619$0,01602 $0,01607$1,33K-0.06%
25/05/2026$0,01618$0,01959$0,01551 $0,01608$7,26K-0.62%
24/05/2026$0,01629$0,01633$0,01618 $0,01618$3,39K-0.68%
23/05/2026$0,01607$0,01629$0,01606 $0,01629$5,05K+1.37%
22/05/2026$0,01612$0,01646$0,01599 $0,01607$431,34-0.31%
21/05/2026$0,01641$0,01642$0,01594 $0,01612$865,78-1.77%
20/05/2026$0,01738$0,01750$0,01616 $0,01641$1,51K-5.58%
19/05/2026$0,01821$0,01823$0,01604 $0,01738$6,31K-4.56%
18/05/2026$0,01810$0,01831$0,01810 $0,01821$4,52K+0.61%
17/05/2026$0,01821$0,01831$0,01671 $0,01810$1,12K-0.60%
16/05/2026$0,01843$0,01858$0,01816 $0,01821$1,24K-1.19%
15/05/2026$0,01869$0,01879$0,01670 $0,01843$3,19K-1.39%
14/05/2026$0,01905$0,01905$0,01852 $0,01869$1,48K-1.89%
13/05/2026$0,01901$0,01910$0,01899 $0,01905$7,62K+0.21%
12/05/2026$0,01882$0,01915$0,01872 $0,01901$10,66K+1.01%
11/05/2026$0,01842$0,01893$0,01828 $0,01882$11,01K+2.17%
10/05/2026$0,01828$0,01847$0,01823 $0,01842$8,11K+0.77%
09/05/2026$0,01819$0,01846$0,01819 $0,01828$5,44K+0.49%
08/05/2026$0,01838$0,01838$0,01817 $0,01819$7,75K-1.03%
07/05/2026$0,01826$0,01838$0,01824 $0,01838$9,74K+0.66%
06/05/2026$0,01818$0,01832$0,01818 $0,01826$1,87K+0.44%
05/05/2026$0,01843$0,01843$0,01609 $0,01818$7,32K-1.36%
04/05/2026$0,01850$0,01853$0,01834 $0,01843$11,75K-0.38%
03/05/2026$0,01853$0,01860$0,01836 $0,01850$10,53K-0.16%
02/05/2026$0,01856$0,01860$0,01846 $0,01853$10,37K-0.16%
01/05/2026$0,01855$0,01864$0,01788 $0,01856$3,82K+0.05%
30/04/2026$0,01855$0,01855$0,01853 $0,01855$6,61K+0.00%
29/04/2026$0,01881$0,01881$0,01855 $0,01855$191,48-1.38%
28/04/2026$0,01866$0,01881$0,01820 $0,01881$15,79K+0.80%
27/04/2026$0,01857$0,01866$0,01841 $0,01866$511,95+0.48%
26/04/2026$0,01863$0,02142$0,01648 $0,01857$6,18K-0.32%
25/04/2026$0,01850$0,01875$0,01850 $0,01863$44,70K+0.70%
24/04/2026$0,01821$0,01879$0,01811 $0,01850$3,03K+1.59%
23/04/2026$0,01836$0,01844$0,01821 $0,01821$10,40K-0.82%
22/04/2026$0,01933$0,01933$0,01712 $0,01836$2,75K-5.02%
21/04/2026$0,01928$0,01953$0,01896 $0,01933$18,71K+0.26%
20/04/2026$0,01925$0,01934$0,01923 $0,01928$7,38K+0.16%
19/04/2026$0,01848$0,01929$0,01848 $0,01925$10,05K+4.17%
18/04/2026$0,01857$0,01861$0,01826 $0,01848$8,51K-0.48%
17/04/2026$0,01764$0,01861$0,01754 $0,01857$553,03+5.27%
16/04/2026$0,01824$0,01838$0,01700 $0,01764$1,89K-3.29%
15/04/2026$0,01833$0,01851$0,01650 $0,01824$39,10K-0.49%
14/04/2026$0,01911$0,01911$0,01601 $0,01833$16,96K-4.08%
13/04/2026$0,01882$0,01911$0,01876 $0,01911$5,62K+1.54%
12/04/2026$0,01886$0,01886$0,01880 $0,01882$6,43K-0.21%
11/04/2026$0,01906$0,01906$0,01886 $0,01886$7,41K-1.05%
10/04/2026$0,01887$0,02184$0,01839 $0,01906$1,28K+1.01%
09/04/2026$0,01866$0,01907$0,01864 $0,01887$5,77K+1.13%
08/04/2026$0,01831$0,01866$0,01831 $0,01866$3,80K+1.91%
07/04/2026$0,01825$0,01848$0,01815 $0,01831$11,67K+0.33%
06/04/2026$0,01822$0,02244$0,01800 $0,01825$7,44K+0.16%
05/04/2026$0,01845$0,01845$0,01800 $0,01822$12,31K-1.25%
04/04/2026$0,01829$0,01846$0,01829 $0,01845$10,55K+0.87%
03/04/2026$0,01855$0,01857$0,01829 $0,01829$9,98K-1.40%
02/04/2026$0,01857$0,01866$0,01847 $0,01855$3,61K-0.11%
01/04/2026$0,01824$0,01869$0,01810 $0,01857$1,33K+1.81%
31/03/2026$0,01840$0,01848$0,01807 $0,01824$37,41K-0.87%
30/03/2026$0,01880$0,01880$0,01840 $0,01840$583,51-2.13%
29/03/2026$0,01989$0,01989$0,01800 $0,01880$10,80K-5.48%
28/03/2026$0,01988$0,01989$0,01988 $0,01989$108,24+0.05%
27/03/2026$0,02004$0,02057$0,01978 $0,01988$5,24K-0.80%
26/03/2026$0,02028$0,02031$0,02004 $0,02004$11,15K-1.18%
25/03/2026$0,02022$0,02041$0,02004 $0,02028$5,99K+0.30%
24/03/2026$0,02028$0,02033$0,02010 $0,02022$4,11K-0.30%
23/03/2026$0,02082$0,02082$0,02028 $0,02028$11,00K-2.59%
22/03/2026$0,02102$0,02110$0,02082 $0,02082$26,29K-0.95%
21/03/2026$0,02051$0,02110$0,02051 $0,02102$1,16K+2.49%
20/03/2026$0,02046$0,02051$0,02029 $0,02051$25,60K+0.24%
19/03/2026$0,02024$0,02051$0,02024 $0,02046$11,82K+1.09%
18/03/2026$0,02051$0,02054$0,02024 $0,02024$620,23-1.32%
17/03/2026$0,02078$0,02092$0,02049 $0,02051$8,74K-1.30%
16/03/2026$0,02063$0,02087$0,02063 $0,02078$10,51K+0.73%
15/03/2026$0,02058$0,02082$0,02058 $0,02063$11,96K+0.24%
14/03/2026$0,02056$0,02058$0,02032 $0,02058$9,14K+0.10%
13/03/2026$0,02035$0,02250$0,02035 $0,02056$7,46K+1.03%
12/03/2026$0,02021$0,02049$0,02020 $0,02035$201,46+0.69%
11/03/2026$0,02047$0,02098$0,02021 $0,02021$11,52K-1.27%
10/03/2026$0,02048$0,02066$0,02035 $0,02047$11,16K-0.05%
09/03/2026$0,02019$0,02068$0,02015 $0,02048$12,10K+1.44%
08/03/2026$0,02081$0,02681$0,01976 $0,02019$4,05K-2.98%
07/03/2026$0,02074$0,02087$0,02066 $0,02081$11,27K+0.34%
06/03/2026$0,02070$0,02300$0,02037 $0,02074$11,41K+0.19%
05/03/2026$0,02062$0,02438$0,01901 $0,02070$4,03K+0.39%
04/03/2026$0,02042$0,02700$0,01999 $0,02062$8,03K+0.98%
03/03/2026$0,02043$0,02130$0,01949 $0,02042$6,81K-0.05%
02/03/2026$0,02027$0,02234$0,01972 $0,02043$7,04K+0.79%
01/03/2026$0,01933$0,02066$0,01933 $0,02027$199,43+4.86%
28/02/2026$0,02038$0,02057$0,01823 $0,01933$1,23K-5.15%
27/02/2026$0,02194$0,02235$0,01979 $0,02038$10,18K-7.11%
26/02/2026$0,02178$0,02735$0,02105 $0,02194$5,53K+0.73%
25/02/2026$0,01927$0,02178$0,01927 $0,02178$7,36K+13.03%
24/02/2026$0,02000$0,02040$0,01866 $0,01927$8,15K-3.65%
23/02/2026$0,02162$0,02162$0,01882 $0,02000$5,93K-7.49%
22/02/2026$0,02068$0,02184$0,01838 $0,02162$2,15K+4.55%
21/02/2026$0,02039$0,02098$0,01800 $0,02068$6,57K+1.42%
20/02/2026$0,02107$0,02130$0,01833 $0,02039$7,93K-3.23%
19/02/2026$0,02115$0,02736$0,01917 $0,02107$4,64K-0.38%
18/02/2026$0,02085$0,02123$0,01866 $0,02115$16,08K+1.44%
17/02/2026$0,02013$0,02085$0,01822 $0,02085$29,36K+3.58%
16/02/2026$0,02100$0,02100$0,01951 $0,02013$26,39K-4.14%
15/02/2026$0,02470$0,02471$0,01700 $0,02100$15,80K-14.98%
14/02/2026$0,02471$0,02472$0,02285 $0,02470$10,85K-0.04%
13/02/2026$0,02649$0,02650$0,01962 $0,02471$21,71K-6.72%
12/02/2026$0,02743$0,03004$0,02329 $0,02649$7,04K-3.43%
11/02/2026$0,02521$0,02791$0,02439 $0,02743$12,23K+8.81%
10/02/2026$0,02523$0,05160$0,02406 $0,02521$65,29K-0.08%
09/02/2026$0,02718$0,02800$0,02387 $0,02523$86,64K-7.17%
08/02/2026$0,02728$0,02753$0,02691 $0,02718$82,52K-0.37%
07/02/2026$0,02675$0,02728$0,02675 $0,02728$132,60K+1.98%
06/02/2026$0,02671$0,02800$0,02642 $0,02675$147,16K+0.15%
05/02/2026$0,02690$0,02745$0,02646 $0,02671$14,94K-0.71%
04/02/2026$0,02831$0,03400$0,02600 $0,02690$53,96K-4.98%
03/02/2026$0,02889$0,02891$0,02813 $0,02831$167,59K-2.01%
02/02/2026$0,02635$0,02889$0,02581 $0,02889$105,21K+9.64%
01/02/2026$0,02644$0,02669$0,02599 $0,02635$144,13K-0.34%
31/01/2026$0,02677$0,02787$0,02601 $0,02644$32,21K-1.23%
30/01/2026$0,02855$0,02855$0,02672 $0,02677$75,65K-6.23%
29/01/2026$0,02964$0,02965$0,02853 $0,02855$93,88K-3.68%
28/01/2026$0,02843$0,03300$0,02793 $0,02964$111,73K+4.26%
27/01/2026$0,02887$0,02899$0,02793 $0,02843$153,39K-1.52%
26/01/2026$0,03012$0,03015$0,02793 $0,02887$45,58K-4.15%
25/01/2026$0,03110$0,03300$0,02850 $0,03012$81,62K-3.15%
24/01/2026$0,03049$0,03300$0,02994 $0,03110$9,86K+2.00%
23/01/2026$0,03346$0,03346$0,02924 $0,03049$130,54K-8.88%
22/01/2026$0,03443$0,03443$0,03253 $0,03346$6,19K-2.82%
21/01/2026$0,03192$0,03443$0,03053 $0,03443$125,43K+7.86%
20/01/2026$0,03185$0,03890$0,02977 $0,03192$72,36K+0.22%
19/01/2026$0,03255$0,03347$0,03136 $0,03185$158,83K-2.15%
18/01/2026$0,03341$0,03398$0,03234 $0,03255$145,81K-2.57%
17/01/2026$0,03119$0,03503$0,03113 $0,03341$163,77K+7.12%
16/01/2026$0,04373$0,04373$0,03050 $0,03119$30,58K-28.68%
15/01/2026$0,04580$0,04599$0,04198 $0,04373$151,19K-4.52%
14/01/2026$0,04292$0,04597$0,03997 $0,04580$115,84K+6.71%
13/01/2026$0,04106$0,04766$0,04011 $0,04292$132,56K+4.53%
12/01/2026$0,04068$0,04183$0,04047 $0,04106$137,67K+0.93%
11/01/2026$0,04328$0,04375$0,03863 $0,04068$154,40K-6.01%
10/01/2026$0,04195$0,04505$0,04166 $0,04328$93,34K+3.17%
09/01/2026$0,04172$0,04231$0,04108 $0,04195$105,17K+0.55%
08/01/2026$0,03549$0,04899$0,03549 $0,04172$39,51K+17.55%
07/01/2026$0,03177$0,03558$0,03039 $0,03549$129,61K+11.71%
06/01/2026$0,03196$0,03232$0,03155 $0,03177$177,50K-0.59%
05/01/2026$0,02866$0,03271$0,02826 $0,03196$119,81K+11.51%
04/01/2026$0,03114$0,03188$0,02820 $0,02866$15,89K-7.96%
03/01/2026$0,03272$0,03332$0,03104 $0,03114$179,61K-4.83%
02/01/2026$0,03400$0,03472$0,03222 $0,03272$70,83K-3.76%
01/01/2026$0,04709$0,04736$0,03200 $0,03400$56,46K-27.80%
31/12/2025$0,04681$0,04737$0,04313 $0,04709$6,72K+0.60%
30/12/2025$0,05309$0,05309$0,04364 $0,04681$46,34K-11.83%
29/12/2025$0,05442$0,05552$0,05219 $0,05309$63,51K-2.44%
28/12/2025$0,05241$0,05442$0,05234 $0,05442$13,73K+3.84%
27/12/2025$0,05241$0,05408$0,05150 $0,05241$1,83K+0.00%
26/12/2025$0,04959$0,05400$0,04847 $0,05241$14,51K+5.69%
25/12/2025$0,04916$0,05418$0,04750 $0,04959$4,74K+0.87%
24/12/2025$0,04870$0,05418$0,04773 $0,04916$5,89K+0.94%
23/12/2025$0,04910$0,08000$0,04771 $0,04870$11,93K-0.81%
22/12/2025$0,05262$0,05291$0,04296 $0,04910$13,61K-6.69%
21/12/2025$0,03359$0,05990$0,03359 $0,05262$48,19K+56.65%
20/12/2025$0,02432$0,05990$0,02420 $0,03359$19,82K+38.12%
19/12/2025$0,01918$0,02432$0,01918 $0,02432$15,93K+26.80%
18/12/2025$0,02020$0,02052$0,01888 $0,01918$10,86K-5.05%
17/12/2025$0,01918$0,02209$0,01918 $0,02020$16,29K+5.32%
16/12/2025$0,02033$0,02033$0,01913 $0,01918$11,68K-5.66%
15/12/2025$0,02066$0,02128$0,02033 $0,02033$39,25K-1.60%
14/12/2025$0,02120$0,02120$0,02053 $0,02066$21,38K-2.55%
13/12/2025$0,02056$0,02120$0,02049 $0,02120$24,33K+3.11%
12/12/2025$0,02036$0,02060$0,02034 $0,02056$32,32K+0.98%
11/12/2025$0,02087$0,02117$0,02036 $0,02036$77,97-2.44%
10/12/2025$0,02018$0,02089$0,02018 $0,02087$16,25K+3.42%
09/12/2025$0,01955$0,02116$0,01914 $0,02018$32,33K+3.22%
08/12/2025$0,02028$0,02082$0,01850 $0,01955$15,09K-3.60%
07/12/2025$0,01982$0,02599$0,01926 $0,02028$47,48K+2.32%
06/12/2025$0,01980$0,02089$0,01713 $0,01982$36,61K+0.10%
05/12/2025$0,01949$0,02009$0,01921 $0,01980$283,99+1.59%
04/12/2025$0,02090$0,02698$0,01502 $0,01949$31,37K-6.75%
03/12/2025$0,02152$0,02179$0,02072 $0,02090$28,42K-2.88%
02/12/2025$0,02150$0,02152$0,02120 $0,02152$212,27+0.09%
01/12/2025$0,02180$0,02218$0,02143 $0,02150$17,61K-1.38%
30/11/2025$0,02155$0,02192$0,02090 $0,02180$11,81K+1.16%
29/11/2025$0,02210$0,02213$0,02011 $0,02155$98,60K-2.49%
28/11/2025$0,02248$0,02287$0,02210 $0,02210$42,42K-1.69%
27/11/2025$0,02358$0,02358$0,02241 $0,02248$10,05K-4.66%
26/11/2025$0,02110$0,02899$0,02078 $0,02358$16,36K+11.75%
25/11/2025$0,02058$0,02210$0,02058 $0,02110$10,11K+2.53%
24/11/2025$0,02104$0,02114$0,02039 $0,02058$11,04K-2.19%
23/11/2025$0,02180$0,02218$0,02032 $0,02104$6,87K-3.49%
22/11/2025$0,02187$0,02260$0,02150 $0,02180$1,76K-0.32%
21/11/2025$0,02189$0,02260$0,02179 $0,02187$11,55K-0.09%
20/11/2025$0,02176$0,02260$0,02162 $0,02189$10,39K+0.60%
19/11/2025$0,02218$0,02332$0,02108 $0,02176$1,06K-1.89%
18/11/2025$0,02520$0,02900$0,02080 $0,02218$23,24K-11.98%
17/11/2025$0,02502$0,03549$0,02141 $0,02520$12,02K+0.72%
16/11/2025$0,02543$0,03049$0,02336 $0,02502$766,17-1.61%
15/11/2025$0,02994$0,03049$0,02433 $0,02543$157,40-15.06%
14/11/2025$0,02411$0,05988$0,02160 $0,02994$45,17K+24.18%
13/11/2025$0,02300$0,02720$0,02290 $0,02411$15,32K+4.83%
12/11/2025$0,02320$0,02730$0,02300 $0,02300$303,50-0.86%
11/11/2025$0,02360$0,02420$0,02290 $0,02320$8,21K-1.69%
10/11/2025$0,02410$0,02510$0,02300 $0,02360$5,71K-2.07%
09/11/2025$0,02310$0,02450$0,02290 $0,02410$882,79+4.33%
08/11/2025$0,02660$0,02820$0,02300 $0,02310$7,28K-13.16%
07/11/2025$0,02450$0,02970$0,02430 $0,02660$2,21K+8.57%
06/11/2025$0,02400$0,02570$0,02280 $0,02450$4,43K+2.08%
05/11/2025$0,02310$0,03890$0,02150 $0,02400$11,10K+3.90%
Tutte le sezioni