CoinXview PortafoglioApp
IT
Coin: 1249Exchange: 22Capitalizzazione: $2,62T +0,56%Vol 24h: $20,00BDominanza: BTC 58,3% ETH 10,5%Gas ETH: 0,12 gweiPaura e avidità: 51/100

Storico prezzi di Octaspace (OCTA)

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

Rendimenti mensili OCTA

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-26%-16%+17%-24%+40%-29%-15%+99%-21%-31%+9,1%—-45%
2025-17%-48%-21%+58%-31%-14%+25%+4,9%+1,9%-31%-29%-32%-86%
2024—————————-24%+18%-29%-36%
Media mensile-22%-32%-2,0%+17%+4,6%-21%+5,0%+52%-9,7%-29%-5,4%-30%
Anni in rialzo0/20/21/21/21/20/21/22/21/20/31/20/2

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
07/11/2026$0,08441$0,08506$0,08440 $0,08506$240,72+0.77%
06/11/2026$0,07760$0,1090$0,07574 $0,08441$14,82K+8.78%
05/11/2026$0,07713$0,08230$0,04400 $0,07760$72,75K+0.61%
04/11/2026$0,07488$0,08148$0,07445 $0,07713$3,18K+3.00%
03/11/2026$0,07442$0,07646$0,07420 $0,07488$2,62K+0.62%
02/11/2026$0,07848$0,07961$0,07420 $0,07442$1,76K-5.17%
01/11/2026$0,07794$0,07899$0,07762 $0,07899$44,32+1.35%
31/10/2026$0,07293$0,1070$0,07148 $0,07794$8,41K+6.87%
30/10/2026$0,07875$0,08022$0,07142 $0,07293$2,43K-7.39%
29/10/2026$0,07696$0,08880$0,07300 $0,07875$6,83K+2.33%
28/10/2026$0,07300$0,08880$0,07139 $0,07696$8,32K+5.42%
27/10/2026$0,08022$0,08400$0,07006 $0,07300$5,07K-9.00%
26/10/2026$0,07100$0,08308$0,07000 $0,08022$6,15K+12.99%
25/10/2026$0,06861$0,09000$0,06500 $0,07100$7,48K+3.48%
24/10/2026$0,06872$0,07196$0,06600 $0,06861$4,44K-0.16%
23/10/2026$0,08198$0,08264$0,06570 $0,06872$9,05K-16.17%
22/10/2026$0,08955$0,09000$0,07625 $0,08198$9,50K-8.45%
21/10/2026$0,1066$0,1075$0,08950 $0,08955$14,17K-15.95%
20/10/2026$0,09540$0,1226$0,09500 $0,1066$12,05K+11.69%
19/10/2026$0,08440$0,1527$0,08440 $0,09540$26,24K+13.03%
18/10/2026$0,08814$0,09024$0,08311 $0,08440$1,68K-4.24%
17/10/2026$0,08710$0,09240$0,08668 $0,08814$1,98K+1.19%
16/10/2026$0,09168$0,09720$0,08615 $0,08710$3,29K-5.00%
15/10/2026$0,08732$0,09312$0,08212 $0,09168$3,39K+4.99%
14/10/2026$0,09226$0,09479$0,08732 $0,08732$3,54K-5.35%
13/10/2026$0,09817$0,09840$0,09000 $0,09226$6,83K-6.02%
12/10/2026$0,1004$0,1016$0,09500 $0,09817$2,92K-2.24%
11/10/2026$0,1019$0,1020$0,09870 $0,1004$2,52K-1.40%
10/10/2026$0,1011$0,1106$0,09870 $0,1019$10,32K+0.78%
09/10/2026$0,1060$0,1078$0,1000 $0,1011$5,51K-4.65%
08/10/2026$0,1114$0,1165$0,1040 $0,1060$7,49K-4.88%
07/10/2026$0,1128$0,1168$0,1011 $0,1114$8,84K-1.17%
06/10/2026$0,1138$0,1163$0,1101 $0,1128$4,56K-0.95%
05/10/2026$0,1100$0,1165$0,1073 $0,1138$6,27K+3.51%
04/10/2026$0,1088$0,1118$0,1060 $0,1100$4,38K+1.11%
03/10/2026$0,1125$0,1125$0,1067 $0,1088$4,34K-3.30%
02/10/2026$0,1123$0,1174$0,1110 $0,1125$5,50K+0.12%
01/10/2026$0,1129$0,1150$0,1100 $0,1123$4,70K-0.50%
30/09/2026$0,1176$0,1182$0,1056 $0,1129$5,40K-3.96%
29/09/2026$0,1165$0,1233$0,1082 $0,1176$4,10K+0.92%
28/09/2026$0,1011$0,1390$0,1008 $0,1165$15,21K+15.29%
27/09/2026$0,1068$0,1139$0,1000 $0,1011$9,09K-5.38%
26/09/2026$0,1144$0,1405$0,1041 $0,1068$16,36K-6.64%
25/09/2026$0,1015$0,1525$0,09692 $0,1144$15,77K+12.72%
24/09/2026$0,1122$0,1140$0,09888 $0,1015$6,55K-9.58%
23/09/2026$0,1110$0,1230$0,1109 $0,1122$5,63K+1.08%
22/09/2026$0,1238$0,1251$0,1079 $0,1110$9,66K-10.31%
21/09/2026$0,09996$0,1307$0,09996 $0,1238$18,14K+23.85%
20/09/2026$0,1117$0,1118$0,09431 $0,09996$9,64K-10.49%
19/09/2026$0,1058$0,1575$0,1057 $0,1117$32,05K+5.60%
18/09/2026$0,1084$0,1170$0,09965 $0,1058$17,54K-2.48%
17/09/2026$0,09523$0,1120$0,09212 $0,1084$36,33K+13.87%
16/09/2026$0,09455$0,1129$0,08587 $0,09523$40,28K+0.72%
15/09/2026$0,1224$0,1395$0,08285 $0,09455$51,68K-22.75%
14/09/2026$0,1353$0,1353$0,1189 $0,1224$40,27K-9.51%
13/09/2026$0,1382$0,1415$0,1338 $0,1353$31,04K-2.13%
12/09/2026$0,1336$0,1455$0,1250 $0,1382$34,80K+3.45%
11/09/2026$0,1235$0,1707$0,1169 $0,1336$48,83K+8.17%
10/09/2026$0,1344$0,1365$0,1200 $0,1235$29,92K-8.07%
09/09/2026$0,1181$0,1704$0,1167 $0,1344$32,49K+13.81%
08/09/2026$0,1262$0,1288$0,1167 $0,1181$4,17K-6.47%
07/09/2026$0,1122$0,1415$0,1095 $0,1262$12,62K+12.48%
06/09/2026$0,1195$0,1195$0,1001 $0,1122$17,54K-6.10%
05/09/2026$0,1232$0,1342$0,1130 $0,1195$12,71K-2.96%
04/09/2026$0,1463$0,1491$0,1200 $0,1232$16,94K-15.82%
03/09/2026$0,1595$0,1693$0,1300 $0,1463$23,02K-8.26%
02/09/2026$0,1683$0,1741$0,1200 $0,1595$16,93K-5.26%
01/09/2026$0,1436$0,2024$0,1368 $0,1683$33,01K+17.20%
31/08/2026$0,1066$0,2401$0,1042 $0,1436$31,84K+34.78%
30/08/2026$0,08812$0,1529$0,08598 $0,1066$36,62K+20.93%
29/08/2026$0,08790$0,09180$0,08576 $0,08812$1,44K+0.25%
28/08/2026$0,08922$0,1008$0,08484 $0,08790$7,36K-1.48%
27/08/2026$0,08799$0,09176$0,08437 $0,08922$1,92K+1.40%
26/08/2026$0,07355$0,09900$0,07355 $0,08799$10,48K+19.63%
25/08/2026$0,08467$0,08948$0,07293 $0,07355$5,86K-13.13%
24/08/2026$0,07805$0,09348$0,06960 $0,08467$10,35K+8.48%
23/08/2026$0,06001$0,09999$0,05595 $0,07805$25,17K+30.06%
22/08/2026$0,04616$0,06585$0,04500 $0,06001$19,10K+30.00%
21/08/2026$0,04584$0,05183$0,04418 $0,04616$7,39K+0.70%
20/08/2026$0,04860$0,05601$0,04574 $0,04584$10,24K-5.68%
19/08/2026$0,05320$0,05878$0,04655 $0,04860$4,68K-8.65%
18/08/2026$0,04851$0,07000$0,04848 $0,05320$44,64K+9.67%
17/08/2026$0,04273$0,06445$0,04251 $0,04851$68,08K+13.53%
16/08/2026$0,04651$0,04674$0,03865 $0,04273$71,23K-8.13%
15/08/2026$0,04787$0,05150$0,04400 $0,04651$77,64K-2.84%
14/08/2026$0,04750$0,05300$0,04733 $0,04787$57,27K+0.78%
13/08/2026$0,05737$0,06217$0,04588 $0,04750$70,05K-17.20%
12/08/2026$0,05532$0,05884$0,05299 $0,05737$67,67K+3.71%
11/08/2026$0,04622$0,05887$0,04519 $0,05532$69,93K+19.69%
10/08/2026$0,04484$0,06400$0,04483 $0,04622$70,24K+3.08%
09/08/2026$0,05270$0,05299$0,04399 $0,04484$67,05K-14.91%
08/08/2026$0,04557$0,05600$0,04437 $0,05270$76,27K+15.65%
07/08/2026$0,04446$0,08001$0,02500 $0,04557$106,63K+2.50%
06/08/2026$0,05019$0,05150$0,04438 $0,04446$87,75K-11.42%
05/08/2026$0,06059$0,06088$0,04801 $0,05019$91,99K-17.16%
04/08/2026$0,06481$0,06495$0,05800 $0,06059$81,17K-6.51%
03/08/2026$0,06908$0,07050$0,06481 $0,06481$57,38K-6.18%
02/08/2026$0,07071$0,07186$0,06231 $0,06908$88,61K-2.31%
01/08/2026$0,07203$0,07203$0,06636 $0,07071$78,99K-1.83%
31/07/2026$0,07440$0,07450$0,07110 $0,07203$80,45K-3.19%
30/07/2026$0,07592$0,07592$0,07300 $0,07440$76,58K-2.00%
29/07/2026$0,07648$0,07838$0,07466 $0,07592$55,72K-0.73%
28/07/2026$0,07702$0,07777$0,07441 $0,07648$84,60K-0.70%
27/07/2026$0,07751$0,08069$0,07291 $0,07702$114,44K-0.63%
26/07/2026$0,07867$0,07869$0,07749 $0,07751$140,19K-1.47%
25/07/2026$0,07811$0,07879$0,07701 $0,07867$170,99K+0.72%
24/07/2026$0,07945$0,08024$0,07800 $0,07811$148,01K-1.69%
23/07/2026$0,08039$0,08067$0,07871 $0,07945$89,94K-1.17%
22/07/2026$0,08422$0,08436$0,07900 $0,08039$89,46K-4.55%
21/07/2026$0,08585$0,08786$0,08399 $0,08422$94,84K-1.90%
20/07/2026$0,08553$0,08636$0,08420 $0,08585$88,01K+0.37%
19/07/2026$0,07877$0,08580$0,07869 $0,08553$100,73K+8.58%
18/07/2026$0,08085$0,08500$0,07665 $0,07877$90,89K-2.57%
17/07/2026$0,08397$0,08679$0,07771 $0,08085$117,24K-3.72%
16/07/2026$0,08618$0,08649$0,08397 $0,08397$105,92K-2.56%
15/07/2026$0,08554$0,08655$0,08526 $0,08618$114,25K+0.75%
14/07/2026$0,08519$0,08610$0,08510 $0,08554$118,79K+0.41%
13/07/2026$0,08518$0,08829$0,08510 $0,08519$118,84K+0.01%
12/07/2026$0,08523$0,08671$0,08510 $0,08518$103,09K-0.06%
11/07/2026$0,08514$0,08685$0,08510 $0,08523$91,91K+0.11%
10/07/2026$0,08524$0,08766$0,08510 $0,08514$92,86K-0.12%
09/07/2026$0,08522$0,08550$0,08510 $0,08524$90,40K+0.02%
08/07/2026$0,08519$0,08538$0,08510 $0,08522$87,95K+0.04%
07/07/2026$0,08522$0,08550$0,08510 $0,08519$84,92K-0.04%
06/07/2026$0,08537$0,08597$0,08510 $0,08522$92,24K-0.18%
05/07/2026$0,08517$0,08593$0,08510 $0,08537$92,16K+0.23%
04/07/2026$0,08539$0,08629$0,08510 $0,08517$93,31K-0.26%
03/07/2026$0,08513$0,08635$0,08510 $0,08539$89,58K+0.31%
02/07/2026$0,08546$0,08697$0,08510 $0,08513$81,39K-0.39%
01/07/2026$0,08524$0,08565$0,08510 $0,08546$82,05K+0.26%
30/06/2026$0,08516$0,08830$0,08510 $0,08524$82,25K+0.09%
29/06/2026$0,08554$0,08582$0,08510 $0,08516$71,46K-0.44%
28/06/2026$0,08566$0,08648$0,08512 $0,08554$96,72K-0.14%
27/06/2026$0,08518$0,08611$0,08510 $0,08566$97,44K+0.56%
26/06/2026$0,08516$0,08552$0,08510 $0,08518$112,30K+0.02%
25/06/2026$0,08555$0,08670$0,08503 $0,08516$77,25K-0.46%
24/06/2026$0,08582$0,08757$0,08508 $0,08555$84,14K-0.31%
23/06/2026$0,08564$0,08704$0,08551 $0,08582$114,49K+0.21%
22/06/2026$0,08590$0,08798$0,08546 $0,08564$97,82K-0.30%
21/06/2026$0,08751$0,08899$0,08562 $0,08590$93,75K-1.84%
20/06/2026$0,08728$0,08958$0,08677 $0,08751$95,86K+0.26%
19/06/2026$0,08821$0,08984$0,08534 $0,08728$99,88K-1.05%
18/06/2026$0,08658$0,09192$0,08564 $0,08821$115,10K+1.88%
17/06/2026$0,09121$0,09200$0,08521 $0,08658$93,79K-5.08%
16/06/2026$0,09311$0,09413$0,08923 $0,09121$81,77K-2.04%
15/06/2026$0,09194$0,09715$0,08998 $0,09311$107,63K+1.27%
14/06/2026$0,09577$0,09595$0,09150 $0,09194$100,42K-4.00%
13/06/2026$0,09346$0,09990$0,09152 $0,09577$101,71K+2.47%
12/06/2026$0,09065$0,09883$0,08894 $0,09346$123,84K+3.10%
11/06/2026$0,08785$0,09205$0,08503 $0,09065$132,01K+3.19%
10/06/2026$0,08737$0,08970$0,08560 $0,08785$126,32K+0.55%
09/06/2026$0,09280$0,09310$0,08700 $0,08737$101,57K-5.85%
08/06/2026$0,08973$0,09644$0,08801 $0,09280$80,99K+3.42%
07/06/2026$0,09139$0,09280$0,08800 $0,08973$89,23K-1.82%
06/06/2026$0,08815$0,09205$0,08800 $0,09139$86,75K+3.68%
05/06/2026$0,09066$0,09090$0,08577 $0,08815$92,39K-2.77%
04/06/2026$0,1011$0,1034$0,09047 $0,09066$100,72K-10.30%
03/06/2026$0,1090$0,1107$0,1010 $0,1011$75,19K-7.27%
02/06/2026$0,1103$0,1280$0,1058 $0,1090$91,54K-1.21%
01/06/2026$0,1194$0,1201$0,1045 $0,1103$77,37K-7.59%
31/05/2026$0,1009$0,1277$0,1008 $0,1194$96,03K+18.33%
30/05/2026$0,1068$0,1074$0,1000 $0,1009$76,83K-5.54%
29/05/2026$0,09819$0,1070$0,09750 $0,1068$95,39K+8.78%
28/05/2026$0,09576$0,1011$0,09100 $0,09819$84,07K+2.54%
27/05/2026$0,09595$0,1075$0,09469 $0,09576$91,06K-0.20%
26/05/2026$0,09458$0,09750$0,09277 $0,09595$76,93K+1.45%
25/05/2026$0,09863$0,09999$0,09444 $0,09458$83,77K-4.11%
24/05/2026$0,08997$0,1000$0,08931 $0,09863$81,52K+9.63%
23/05/2026$0,09128$0,09400$0,08891 $0,08997$80,79K-1.44%
22/05/2026$0,09021$0,09177$0,09008 $0,09128$118,10K+1.19%
21/05/2026$0,09011$0,09352$0,08950 $0,09021$110,86K+0.11%
20/05/2026$0,09132$0,09305$0,09010 $0,09011$99,10K-1.33%
19/05/2026$0,08970$0,09341$0,08880 $0,09132$130,06K+1.81%
18/05/2026$0,09076$0,09149$0,08892 $0,08970$128,22K-1.17%
17/05/2026$0,09082$0,09280$0,08890 $0,09076$147,55K-0.07%
16/05/2026$0,09046$0,09480$0,08904 $0,09082$152,86K+0.40%
15/05/2026$0,09450$0,09577$0,08881 $0,09046$164,41K-4.28%
14/05/2026$0,09470$0,09690$0,09201 $0,09450$156,48K-0.21%
13/05/2026$0,09454$0,09547$0,09201 $0,09470$98,54K+0.17%
12/05/2026$0,09823$0,1005$0,09084 $0,09454$95,41K-3.76%
11/05/2026$0,09944$0,09992$0,09678 $0,09823$88,32K-1.22%
10/05/2026$0,1023$0,1075$0,09750 $0,09944$87,21K-2.78%
09/05/2026$0,09915$0,1090$0,09835 $0,1023$80,67K+3.16%
08/05/2026$0,09682$0,09968$0,09627 $0,09915$76,18K+2.41%
07/05/2026$0,1002$0,1090$0,09680 $0,09682$111,83K-3.41%
06/05/2026$0,09187$0,1057$0,09090 $0,1002$146,96K+9.11%
05/05/2026$0,08711$0,09257$0,08560 $0,09187$143,26K+5.46%
04/05/2026$0,08972$0,09060$0,08479 $0,08711$158,59K-2.91%
03/05/2026$0,09116$0,09500$0,08850 $0,08972$111,13K-1.58%
02/05/2026$0,09234$0,09395$0,08970 $0,09116$139,92K-1.28%
01/05/2026$0,08508$0,09355$0,08490 $0,09234$122,58K+8.53%
30/04/2026$0,09022$0,09326$0,08365 $0,08508$92,54K-5.70%
29/04/2026$0,09631$0,09685$0,08936 $0,09022$155,54K-6.32%
28/04/2026$0,09547$0,09810$0,09520 $0,09631$108,03K+0.88%
27/04/2026$0,09681$0,1000$0,09398 $0,09547$76,40K-1.38%
26/04/2026$0,09854$0,1027$0,09532 $0,09681$98,95K-1.76%
25/04/2026$0,09710$0,1019$0,09520 $0,09854$119,23K+1.48%
24/04/2026$0,09813$0,1003$0,09436 $0,09710$91,81K-1.05%
23/04/2026$0,1073$0,1100$0,09701 $0,09813$92,43K-8.54%
22/04/2026$0,1029$0,1080$0,1004 $0,1073$94,58K+4.28%
21/04/2026$0,1066$0,1093$0,1025 $0,1029$84,67K-3.50%
20/04/2026$0,1063$0,1100$0,1041 $0,1066$125,98K+0.35%
19/04/2026$0,1043$0,1092$0,1022 $0,1063$135,94K+1.84%
18/04/2026$0,1078$0,1200$0,1040 $0,1043$126,60K-3.19%
17/04/2026$0,1122$0,1134$0,1070 $0,1078$122,36K-3.91%
16/04/2026$0,1067$0,1133$0,1026 $0,1122$112,43K+5.11%
15/04/2026$0,09829$0,1089$0,09682 $0,1067$118,50K+8.56%
14/04/2026$0,1015$0,1050$0,09547 $0,09829$113,38K-3.13%
13/04/2026$0,1078$0,1089$0,09812 $0,1015$115,53K-5.87%
12/04/2026$0,1034$0,1090$0,1022 $0,1078$114,38K+4.27%
11/04/2026$0,1054$0,1062$0,1004 $0,1034$129,35K-1.93%
10/04/2026$0,1117$0,1208$0,1045 $0,1054$141,37K-5.60%
09/04/2026$0,1130$0,1196$0,1082 $0,1117$147,47K-1.13%
08/04/2026$0,1134$0,1208$0,1056 $0,1130$150,83K-0.34%
07/04/2026$0,1186$0,1202$0,1082 $0,1134$143,06K-4.42%
06/04/2026$0,1203$0,1223$0,1102 $0,1186$142,12K-1.40%
05/04/2026$0,1325$0,1337$0,1161 $0,1203$151,02K-9.26%
04/04/2026$0,1163$0,1329$0,1158 $0,1325$127,66K+13.96%
03/04/2026$0,1163$0,1200$0,1126 $0,1163$138,06K+0.03%
02/04/2026$0,1076$0,1200$0,09900 $0,1163$163,97K+8.05%
01/04/2026$0,1124$0,1170$0,1069 $0,1076$112,36K-4.27%
31/03/2026$0,1006$0,1153$0,1001 $0,1124$113,64K+11.73%
30/03/2026$0,09964$0,1059$0,09938 $0,1006$120,97K+0.96%
29/03/2026$0,1004$0,1024$0,09900 $0,09964$136,14K-0.73%
28/03/2026$0,09912$0,1008$0,09900 $0,1004$135,53K+1.26%
27/03/2026$0,09918$0,09976$0,09900 $0,09912$117,57K-0.06%
26/03/2026$0,09958$0,1006$0,09900 $0,09918$102,23K-0.40%
25/03/2026$0,09964$0,1017$0,09902 $0,09958$103,19K-0.06%
24/03/2026$0,1080$0,1092$0,09896 $0,09964$93,44K-7.74%
23/03/2026$0,1018$0,1114$0,1008 $0,1080$105,81K+6.06%
22/03/2026$0,1071$0,1105$0,1000 $0,1018$111,57K-4.96%
21/03/2026$0,1070$0,1110$0,1057 $0,1071$100,65K+0.16%
20/03/2026$0,1104$0,1109$0,1057 $0,1070$106,26K-3.14%
19/03/2026$0,1113$0,1120$0,1057 $0,1104$100,93K-0.76%
18/03/2026$0,1152$0,1200$0,1046 $0,1113$135,11K-3.35%
17/03/2026$0,1163$0,1200$0,1096 $0,1152$108,77K-0.97%
16/03/2026$0,1049$0,1200$0,1047 $0,1163$77,72K+10.87%
15/03/2026$0,1046$0,1051$0,1034 $0,1049$112,00K+0.30%
14/03/2026$0,1114$0,1120$0,1037 $0,1046$98,55K-6.12%
13/03/2026$0,09946$0,1159$0,09608 $0,1114$111,44K+11.99%
12/03/2026$0,09873$0,1023$0,09813 $0,09946$107,60K+0.74%
11/03/2026$0,09715$0,1006$0,09600 $0,09873$136,28K+1.63%
10/03/2026$0,08986$0,1023$0,08929 $0,09715$94,38K+8.11%
09/03/2026$0,08759$0,09357$0,08741 $0,08986$83,97K+2.59%
08/03/2026$0,08718$0,08912$0,08617 $0,08759$111,90K+0.47%
07/03/2026$0,09311$0,09365$0,08715 $0,08718$105,10K-6.37%
06/03/2026$0,08923$0,09370$0,08758 $0,09311$108,77K+4.35%
05/03/2026$0,09547$0,09577$0,08778 $0,08923$122,37K-6.54%
04/03/2026$0,08883$0,09890$0,08636 $0,09547$116,07K+7.47%
03/03/2026$0,09083$0,09133$0,08801 $0,08883$95,46K-2.20%
02/03/2026$0,09469$0,09469$0,08487 $0,09083$108,08K-4.08%
01/03/2026$0,09612$0,09887$0,09200 $0,09469$102,61K-1.49%
28/02/2026$0,1052$0,1080$0,09490 $0,09612$96,92K-8.67%
27/02/2026$0,09905$0,1200$0,09771 $0,1052$112,81K+6.25%
26/02/2026$0,09562$0,1001$0,09200 $0,09905$86,41K+3.59%
25/02/2026$0,08931$0,09900$0,08680 $0,09562$83,82K+7.07%
24/02/2026$0,09063$0,09129$0,08810 $0,08931$126,85K-1.46%
23/02/2026$0,09120$0,09370$0,09000 $0,09063$87,29K-0.63%
22/02/2026$0,08780$0,1000$0,08120 $0,09120$69,82K+3.87%
21/02/2026$0,09090$0,09130$0,08750 $0,08780$118,32K-3.41%
20/02/2026$0,08320$0,1010$0,07600 $0,09090$74,36K+9.25%
19/02/2026$0,08700$0,08830$0,08030 $0,08320$78,48K-4.37%
18/02/2026$0,09610$0,09630$0,08290 $0,08700$79,63K-9.47%
17/02/2026$0,09300$0,09840$0,09130 $0,09610$55,51K+3.33%
16/02/2026$0,09840$0,1003$0,09000 $0,09300$14,61K-5.49%
15/02/2026$0,1017$0,1017$0,09770 $0,09840$12,10K-3.24%
14/02/2026$0,1010$0,1063$0,09630 $0,1017$7,01K+0.69%
13/02/2026$0,09850$0,1030$0,09630 $0,1010$5,18K+2.54%
12/02/2026$0,1008$0,1067$0,09500 $0,09850$142,70K-2.28%
11/02/2026$0,09920$0,1108$0,09910 $0,1008$134,52K+1.61%
10/02/2026$0,1047$0,1066$0,09750 $0,09920$104,83K-5.25%
09/02/2026$0,1067$0,1100$0,09950 $0,1047$106,94K-1.87%
08/02/2026$0,1074$0,1100$0,1042 $0,1067$113,61K-0.65%
07/02/2026$0,1106$0,1108$0,1034 $0,1074$95,77K-2.89%
06/02/2026$0,09370$0,1208$0,09250 $0,1106$128,92K+18.04%
05/02/2026$0,09860$0,1112$0,09330 $0,09370$125,70K-4.97%
04/02/2026$0,1103$0,1116$0,09580 $0,09860$148,37K-10.61%
03/02/2026$0,1169$0,1201$0,1030 $0,1103$128,36K-5.65%
02/02/2026$0,1176$0,1312$0,1067 $0,1169$116,54K-0.60%
01/02/2026$0,1150$0,1235$0,1133 $0,1176$133,47K+2.26%
31/01/2026$0,1417$0,1458$0,1058 $0,1150$187,59K-18.84%
30/01/2026$0,1359$0,1435$0,1319 $0,1417$177,64K+4.27%
29/01/2026$0,1443$0,1463$0,1301 $0,1359$170,71K-5.82%
28/01/2026$0,1445$0,1465$0,1393 $0,1443$184,34K-0.14%
27/01/2026$0,1501$0,1552$0,1381 $0,1445$170,28K-3.73%
26/01/2026$0,1308$0,1658$0,1300 $0,1501$163,45K+14.76%
25/01/2026$0,1361$0,1448$0,1303 $0,1308$173,92K-3.89%
24/01/2026$0,1495$0,1504$0,1340 $0,1361$161,35K-8.96%
23/01/2026$0,1502$0,1531$0,1457 $0,1495$99,67K-0.47%
22/01/2026$0,1603$0,1608$0,1486 $0,1502$129,26K-6.30%
21/01/2026$0,1575$0,1640$0,1520 $0,1603$95,68K+1.78%
20/01/2026$0,1699$0,1701$0,1552 $0,1575$97,90K-7.30%
19/01/2026$0,1757$0,1763$0,1667 $0,1699$117,65K-3.30%
18/01/2026$0,1794$0,1851$0,1737 $0,1757$116,17K-2.06%
17/01/2026$0,1785$0,1798$0,1764 $0,1794$105,59K+0.50%
16/01/2026$0,1789$0,1804$0,1702 $0,1785$110,76K-0.22%
15/01/2026$0,1974$0,1991$0,1770 $0,1789$111,27K-9.37%
14/01/2026$0,1833$0,2056$0,1833 $0,1974$129,25K+7.69%
13/01/2026$0,1720$0,1890$0,1679 $0,1833$122,16K+6.57%
12/01/2026$0,1905$0,1933$0,1649 $0,1720$149,86K-9.71%
11/01/2026$0,1778$0,2050$0,1766 $0,1905$151,12K+7.14%
10/01/2026$0,1801$0,1852$0,1755 $0,1778$85,15K-1.28%
09/01/2026$0,1868$0,1900$0,1649 $0,1801$140,86K-3.59%
08/01/2026$0,1927$0,1976$0,1769 $0,1868$134,96K-3.06%
07/01/2026$0,1990$0,2096$0,1893 $0,1927$163,45K-3.17%
06/01/2026$0,1787$0,2101$0,1698 $0,1990$205,31K+11.36%
05/01/2026$0,1587$0,1800$0,1558 $0,1787$230,99K+12.60%
04/01/2026$0,1547$0,1611$0,1528 $0,1587$310,45K+2.59%
03/01/2026$0,1527$0,1601$0,1523 $0,1547$427,73K+1.31%
02/01/2026$0,1478$0,1593$0,1464 $0,1527$531,82K+3.32%
01/01/2026$0,1560$0,1576$0,1456 $0,1478$545,38K-5.26%
31/12/2025$0,1490$0,1662$0,1484 $0,1560$355,26K+4.70%
30/12/2025$0,1572$0,1583$0,1486 $0,1490$408,90K-5.22%
29/12/2025$0,1604$0,1638$0,1569 $0,1572$356,17K-2.00%
28/12/2025$0,1628$0,1656$0,1577 $0,1604$329,74K-1.47%
27/12/2025$0,1604$0,1659$0,1575 $0,1628$300,45K+1.50%
26/12/2025$0,1589$0,1631$0,1575 $0,1604$308,99K+0.94%
25/12/2025$0,1628$0,1678$0,1575 $0,1589$253,65K-2.40%
24/12/2025$0,1591$0,1752$0,1575 $0,1628$124,66K+2.33%
23/12/2025$0,1617$0,1655$0,1575 $0,1591$123,85K-1.61%
22/12/2025$0,1663$0,1694$0,1601 $0,1617$116,14K-2.77%
21/12/2025$0,1618$0,1790$0,1601 $0,1663$121,38K+2.78%
20/12/2025$0,1608$0,1684$0,1588 $0,1618$119,31K+0.62%
19/12/2025$0,1564$0,1813$0,1550 $0,1608$101,47K+2.81%
18/12/2025$0,1584$0,1612$0,1550 $0,1564$118,13K-1.26%
17/12/2025$0,1719$0,1755$0,1552 $0,1584$113,91K-7.85%
16/12/2025$0,1662$0,1885$0,1630 $0,1719$119,89K+3.43%
15/12/2025$0,1603$0,1970$0,1588 $0,1662$145,71K+3.68%
14/12/2025$0,1810$0,2040$0,1207 $0,1603$205,52K-11.44%
13/12/2025$0,1814$0,2073$0,1741 $0,1810$148,59K-0.22%
12/12/2025$0,1915$0,1958$0,1755 $0,1814$126,27K-5.27%
11/12/2025$0,1976$0,2024$0,1844 $0,1915$119,71K-3.09%
10/12/2025$0,2001$0,2009$0,1888 $0,1976$110,92K-1.25%
09/12/2025$0,1925$0,2159$0,1918 $0,2001$139,44K+3.95%
08/12/2025$0,1924$0,2082$0,1842 $0,1925$152,54K+0.05%
07/12/2025$0,1995$0,2028$0,1920 $0,1924$125,05K-3.56%
06/12/2025$0,2023$0,2035$0,1983 $0,1995$149,22K-1.38%
05/12/2025$0,1990$0,2100$0,1913 $0,2023$133,29K+1.66%
04/12/2025$0,2051$0,2111$0,1974 $0,1990$149,59K-2.97%
03/12/2025$0,2123$0,2180$0,1890 $0,2051$173,40K-3.39%
02/12/2025$0,2095$0,2165$0,1983 $0,2123$141,57K+1.34%
01/12/2025$0,2289$0,2296$0,1988 $0,2095$159,92K-8.48%
30/11/2025$0,2221$0,2398$0,2213 $0,2289$153,23K+3.06%
29/11/2025$0,2379$0,2473$0,2180 $0,2221$138,15K-6.64%
28/11/2025$0,2451$0,2495$0,2321 $0,2379$137,23K-2.94%
27/11/2025$0,2267$0,2722$0,2210 $0,2451$172,75K+8.12%
26/11/2025$0,2152$0,2323$0,2101 $0,2267$159,96K+5.34%
25/11/2025$0,2128$0,2244$0,2069 $0,2152$124,98K+1.13%
24/11/2025$0,2297$0,2330$0,2075 $0,2128$109,07K-7.36%
23/11/2025$0,2337$0,2421$0,2235 $0,2297$93,95K-1.71%
22/11/2025$0,2445$0,2623$0,2281 $0,2337$105,28K-4.42%
21/11/2025$0,2495$0,2618$0,1852 $0,2445$166,57K-2.00%
20/11/2025$0,2206$0,2950$0,2199 $0,2495$125,41K+13.10%
19/11/2025$0,2342$0,2345$0,2158 $0,2206$98,59K-5.81%
18/11/2025$0,2303$0,2417$0,2226 $0,2342$125,86K+1.69%
17/11/2025$0,2241$0,2507$0,2224 $0,2303$197,89K+2.77%
16/11/2025$0,2693$0,2900$0,2241 $0,2241$172,56K-16.78%
15/11/2025$0,2718$0,2900$0,2608 $0,2693$117,38K-0.92%
14/11/2025$0,3000$0,3000$0,2667 $0,2718$109,55K-9.40%
13/11/2025$0,3072$0,3215$0,2811 $0,3000$107,93K-2.34%
12/11/2025$0,3238$0,3286$0,3057 $0,3072$129,56K-5.13%
11/11/2025$0,3180$0,3320$0,3132 $0,3238$119,59K+1.82%
10/11/2025$0,3098$0,3310$0,3023 $0,3180$110,21K+2.65%
09/11/2025$0,3139$0,3190$0,2700 $0,3098$120,50K-1.31%
08/11/2025$0,3181$0,3301$0,3096 $0,3139$97,44K-1.32%
Tutte le sezioni