CoinXview PortafoglioApp
IT
Coin: 1246Exchange: 22Capitalizzazione: $2,55T −0,33%Vol 24h: $25,73BDominanza: BTC 58,8% ETH 10,1%Gas ETH: 0,06 gweiPaura e avidità: 39/100

Storico prezzi di Pendle (PENDLE)

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

Rendimenti mensili PENDLE

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-15%-19%-13%+28%-4,0%-3,9%+8,9%+22%+36%-22%-14%—-16%
2025-23%-23%-5,4%+27%+16%-13%+17%+14%-3,1%-31%-13%-29%-61%
2024+115%+24%+74%-23%+46%-18%-32%-7,6%+32%+13%+21%-15%+308%
2023——————-6,8%-13%+14%+27%+14%+13%+52%
Media mensile+26%-6,3%+18%+10%+19%-12%-3,2%+4,0%+20%-3,4%+7,1%-10%
Anni in rialzo1/31/31/32/32/30/32/42/43/42/42/31/3

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
09/11/2026$1,56$1,63$1,54 $1,58$1,24M$275,33M+1.67%
08/11/2026$1,64$1,64$1,51 $1,56$1,43M$270,81M-5.12%
07/11/2026$1,67$1,67$1,62 $1,64$710,78K$285,42M-1.74%
06/11/2026$1,66$1,72$1,64 $1,67$1,23M$290,29M+0.30%
05/11/2026$1,79$1,82$1,61 $1,66$3,31M$289,25M-7.15%
04/11/2026$1,75$1,84$1,68 $1,79$5,13M$284,76M+2.29%
03/11/2026$1,76$1,79$1,72 $1,75$1,49M$303,86M-0.46%
02/11/2026$1,85$1,86$1,74 $1,76$3,76M$305,42M-4.97%
01/11/2026$1,85$1,92$1,82 $1,85$1,66M$321,40M+0.00%
31/10/2026$1,85$1,90$1,83 $1,85$2,77M$321,40M+0.33%
30/10/2026$1,75$1,85$1,62 $1,85$8,20M$320,35M+5.43%
29/10/2026$2,00$2,03$1,74 $1,75$5,32M$303,69M-12.33%
28/10/2026$2,00$2,04$1,94 $1,99$1,50M$346,23M-0.20%
27/10/2026$1,95$2,02$1,92 $2,00$1,60M$347,09M+2.46%
26/10/2026$1,96$2,01$1,91 $1,95$2,39M$338,76M-0.56%
25/10/2026$2,01$2,02$1,93 $1,96$1,88M$340,67M-2.24%
24/10/2026$2,04$2,07$1,93 $2,01$3,07M$348,66M-1.38%
23/10/2026$2,05$2,18$2,00 $2,04$2,54M$353,87M-0.44%
22/10/2026$2,16$2,21$2,01 $2,05$3,13M$355,60M-5.05%
21/10/2026$2,20$2,22$2,15 $2,18$454,72K—-0.90%
21/10/2026$2,15$2,22$2,14 $2,16$3,46M$374,35M+0.09%
20/10/2026$2,11$2,21$2,10 $2,20$4,54M—+3.89%
20/10/2026$2,10$2,19$2,05 $2,16$3,20M$374,18M+2.57%
19/10/2026$2,06$2,18$2,03 $2,11$1,61M—+2.53%
19/10/2026$2,05$2,12$2,04 $2,10$2,12M$364,63M+2.49%
18/10/2026$1,97$2,12$1,92 $2,06$1,07M—+4.56%
18/10/2026$2,08$2,09$1,93 $2,05$2,24M$355,60M-1.30%
17/10/2026$2,05$2,10$1,95 $1,98$1,24M—-3.46%
17/10/2026$2,10$2,15$2,01 $2,07$2,09M$360,12M-1.00%
16/10/2026$2,06$2,19$2,04 $2,10$4,02M$363,94M+1.85%
15/10/2026$2,05$2,12$1,90 $2,06$6,81M$357,51M+0.49%
14/10/2026$2,13$2,23$2,04 $2,05$4,15M$355,78M-3.94%
13/10/2026$2,05$2,16$1,98 $2,13$4,62M$370,36M+4.25%
12/10/2026$2,21$2,24$2,04 $2,05$2,45M$355,25M-7.46%
11/10/2026$2,20$2,23$2,14 $2,21$2,72M$383,90M+0.41%
10/10/2026$2,12$2,21$2,11 $2,20$1,70M$382,52M+3.82%
09/10/2026$2,08$2,15$2,06 $2,12$2,88M$368,10M+1.92%
08/10/2026$2,25$2,31$2,01 $2,08$6,74M$361,16M-7.35%
07/10/2026$2,39$2,39$2,17 $2,25$6,07M$389,81M-5.87%
06/10/2026$2,45$2,49$2,36 $2,39$2,13M$414,29M-2.69%
05/10/2026$2,45$2,59$2,39 $2,45$4,65M$425,75M+0.12%
04/10/2026$2,41$2,50$2,41 $2,45$2,92M$424,88M+1.62%
03/10/2026$2,35$2,41$2,33 $2,41$1,67M$418,44M+2.47%
02/10/2026$2,38$2,51$2,31 $2,35$4,85M$408,19M-1.01%
01/10/2026$2,39$2,50$2,31 $2,37$4,42M—-0.50%
30/09/2026$2,33$2,43$2,30 $2,39$3,95M$414,19M+2.67%
29/09/2026$2,38$2,44$2,29 $2,32$4,14M—-2.43%
28/09/2026$2,64$2,68$2,34 $2,38$7,63M—-9.60%
27/09/2026$2,57$2,69$2,55 $2,64$4,61M—+2.61%
26/09/2026$2,55$2,63$2,50 $2,57$4,09M—+0.63%
25/09/2026$2,59$2,65$2,49 $2,55$6,60M—-1.58%
24/09/2026$2,47$2,63$2,35 $2,59$9,01M—+5.11%
23/09/2026$2,51$2,60$2,32 $2,47$8,59M$428,16M-1.79%
22/09/2026$2,52$2,55$2,39 $2,51$10,14M—-0.28%
21/09/2026$2,71$2,80$2,42 $2,52$9,84M—-7.04%
20/09/2026$2,61$2,74$2,53 $2,71$4,95M—+3.79%
19/09/2026$2,59$2,79$2,58 $2,62$6,33M—+1.12%
18/09/2026$2,35$2,72$2,32 $2,59$11,15M—+10.13%
17/09/2026$2,33$2,39$2,24 $2,35$4,44M—+0.77%
16/09/2026$2,26$2,34$2,14 $2,33$4,96M$404,14M+2.96%
15/09/2026$2,37$2,44$2,22 $2,26$6,75M—-4.31%
14/09/2026$2,09$2,46$2,08 $2,37$7,60M—+13.10%
13/09/2026$2,19$2,21$2,08 $2,09$3,06M—-4.70%
12/09/2026$2,01$2,22$2,01 $2,19$3,78M—+8.95%
11/09/2026$1,97$2,15$1,97 $2,01$3,95M—+2.23%
10/09/2026$2,00$2,05$1,92 $1,97$3,69M—-1.80%
09/09/2026$2,13$2,14$1,99 $2,00$3,30M$346,16M-6.14%
08/09/2026$2,23$2,28$2,12 $2,13$7,39M—-4.35%
07/09/2026$2,11$2,27$2,04 $2,23$6,60M—+5.94%
06/09/2026$2,02$2,15$2,01 $2,11$7,56M—+4.46%
05/09/2026$1,92$2,03$1,91 $2,02$2,96M—+4.99%
04/09/2026$1,97$2,00$1,85 $1,92$4,88M—-2.39%
03/09/2026$1,85$1,98$1,81 $1,97$4,09M—+6.43%
02/09/2026$1,83$1,89$1,75 $1,85$4,98M$318,75M+1.42%
01/09/2026$1,76$1,83$1,75 $1,83$3,27M—+3.81%
31/08/2026$1,72$1,79$1,70 $1,76$2,28M—+2.45%
30/08/2026$1,70$1,82$1,68 $1,72$3,03M—+1.12%
29/08/2026$1,70$1,73$1,67 $1,70$994,15K—-0.12%
28/08/2026$1,78$1,83$1,67 $1,70$2,10M—-4.60%
27/08/2026$1,75$1,81$1,70 $1,78$1,81M—+1.60%
26/08/2026$1,71$1,76$1,68 $1,75$1,71M$301,87M+2.33%
25/08/2026$1,77$1,84$1,67 $1,71$3,65M—-3.16%
24/08/2026$1,86$1,86$1,73 $1,77$6,35M—-4.99%
23/08/2026$1,68$1,98$1,58 $1,86$10,97M—+11.15%
22/08/2026$1,65$1,77$1,52 $1,68$5,63M—+1.51%
21/08/2026$1,51$1,68$1,50 $1,65$5,43M—+9.25%
20/08/2026$1,45$1,53$1,42 $1,52$6,97M—+4.34%
19/08/2026$1,32$1,45$1,29 $1,45$3,92M$249,82M+9.67%
18/08/2026$1,33$1,36$1,30 $1,33$1,58M—-0.08%
17/08/2026$1,26$1,33$1,25 $1,33$963,19K—+5.49%
16/08/2026$1,30$1,32$1,25 $1,26$1,42M—-3.53%
15/08/2026$1,31$1,33$1,30 $1,30$525,54K—-0.15%
14/08/2026$1,35$1,36$1,29 $1,30$1,31M—-3.34%
13/08/2026$1,33$1,37$1,32 $1,35$812,25K—+1.20%
12/08/2026$1,35$1,36$1,31 $1,33$962,53K$229,25M-1.04%
11/08/2026$1,36$1,36$1,31 $1,35$1,46M—-0.52%
10/08/2026$1,36$1,40$1,35 $1,35$873,13K—-0.59%
09/08/2026$1,40$1,41$1,36 $1,36$701,80K—-2.85%
08/08/2026$1,39$1,42$1,37 $1,40$599,17K—+0.79%
07/08/2026$1,37$1,40$1,34 $1,39$954,69K—+1.83%
06/08/2026$1,40$1,40$1,34 $1,37$633,28K—-2.15%
05/08/2026$1,35$1,44$1,34 $1,40$1,77M$239,89M+3.41%
04/08/2026$1,37$1,37$1,33 $1,35$798,23K—-1.39%
03/08/2026$1,39$1,39$1,34 $1,37$830,23K—-1.23%
02/08/2026$1,39$1,42$1,36 $1,39$971,70K—-0.07%
01/08/2026$1,44$1,46$1,36 $1,39$1,38M—-3.48%
31/07/2026$1,44$1,46$1,40 $1,44$1,09M—+0.07%
30/07/2026$1,42$1,46$1,39 $1,44$1,32M—+0.77%
29/07/2026$1,48$1,49$1,38 $1,42$1,51M$244,30M-3.72%
28/07/2026$1,50$1,51$1,43 $1,48$1,34M—-1.27%
27/07/2026$1,56$1,58$1,49 $1,50$1,71M—-4.10%
26/07/2026$1,48$1,57$1,47 $1,56$1,30M—+5.12%
25/07/2026$1,48$1,49$1,45 $1,48$898,56K$254,39M+0.47%
24/07/2026$1,58$1,60$1,48 $1,48$1,71M—-6.29%
23/07/2026$1,63$1,64$1,55 $1,57$1,54M—-3.61%
22/07/2026$1,61$1,66$1,58 $1,63$1,90M—+1.62%
21/07/2026$1,59$1,68$1,59 $1,61$2,52M—+0.69%
20/07/2026$1,58$1,63$1,52 $1,59$2,09M—+0.76%
19/07/2026$1,53$1,59$1,51 $1,58$1,39M—+3.20%
18/07/2026$1,54$1,56$1,51 $1,53$1,11M—-0.45%
17/07/2026$1,55$1,58$1,50 $1,54$1,54M$263,41M-0.77%
16/07/2026$1,59$1,66$1,54 $1,55$2,34M—-2.21%
15/07/2026$1,58$1,64$1,53 $1,59$2,40M—+0.51%
14/07/2026$1,47$1,60$1,45 $1,58$2,11M—+7.65%
13/07/2026$1,54$1,58$1,44 $1,46$1,98M—-4.75%
12/07/2026$1,53$1,56$1,52 $1,54$1,15M—+0.39%
11/07/2026$1,51$1,60$1,50 $1,53$1,87M—+1.19%
10/07/2026$1,52$1,58$1,48 $1,51$2,10M—-0.59%
09/07/2026$1,50$1,61$1,48 $1,52$3,70M—+1.60%
08/07/2026$1,48$1,55$1,46 $1,50$4,54M$255,66M+1.01%
07/07/2026$1,44$1,53$1,39 $1,48$4,03M—+2.92%
06/07/2026$1,42$1,48$1,37 $1,44$3,24M—+1.34%
05/07/2026$1,46$1,46$1,38 $1,42$5,10M—-2.94%
04/07/2026$1,48$1,49$1,43 $1,46$2,59M—-1.08%
03/07/2026$1,51$1,55$1,48 $1,48$1,85M—-2.25%
02/07/2026$1,43$1,55$1,42 $1,51$4,60M—+6.03%
01/07/2026$1,32$1,45$1,29 $1,43$3,12M$244,13M+8.19%
30/06/2026$1,35$1,35$1,28 $1,32$2,13M—-2.44%
29/06/2026$1,26$1,39$1,23 $1,35$4,95M—+7.14%
28/06/2026$1,24$1,27$1,22 $1,26$968,11K—+1.78%
27/06/2026$1,27$1,30$1,23 $1,24$2,53M$211,95M-2.59%
26/06/2026$1,25$1,29$1,20 $1,27$2,22M—+2.09%
25/06/2026$1,26$1,30$1,20 $1,25$4,12M—-1.19%
24/06/2026$1,31$1,32$1,18 $1,26$2,48M—-3.81%
23/06/2026$1,36$1,38$1,28 $1,31$2,63M—-3.53%
22/06/2026$1,40$1,47$1,35 $1,36$3,43M—-2.65%
21/06/2026$1,41$1,51$1,39 $1,40$4,41M—-1.13%
20/06/2026$1,39$1,43$1,34 $1,41$3,03M—+1.80%
19/06/2026$1,41$1,41$1,33 $1,39$2,14M—-1.28%
18/06/2026$1,46$1,50$1,33 $1,41$4,18M—-3.63%
17/06/2026$1,40$1,54$1,40 $1,46$7,32M$249,30M+4.21%
16/06/2026$1,35$1,42$1,32 $1,40$3,61M—+3.40%
15/06/2026$1,39$1,44$1,34 $1,35$2,61M—-2.38%
14/06/2026$1,32$1,39$1,29 $1,39$3,70M—+5.00%
13/06/2026$1,25$1,34$1,25 $1,32$1,92M—+5.26%
12/06/2026$1,25$1,28$1,23 $1,25$2,38M—+0.40%
11/06/2026$1,18$1,26$1,17 $1,25$2,42M—+6.04%
10/06/2026$1,25$1,26$1,15 $1,17$2,16M$200,23M-6.08%
09/06/2026$1,27$1,28$1,21 $1,25$1,77M—-1.96%
08/06/2026$1,27$1,31$1,24 $1,27$2,47M—+0.32%
07/06/2026$1,22$1,28$1,21 $1,27$2,31M—+4.01%
06/06/2026$1,23$1,25$1,15 $1,22$2,37M—-0.57%
05/06/2026$1,32$1,33$1,15 $1,23$6,16M—-6.97%
04/06/2026$1,34$1,39$1,20 $1,32$8,66M—-1.71%
03/06/2026$1,31$1,45$1,31 $1,35$7,45M$229,35M+2.44%
02/06/2026$1,42$1,46$1,29 $1,31$7,68M—-7.73%
01/06/2026$1,37$1,46$1,32 $1,42$6,15M—+3.72%
31/05/2026$1,34$1,40$1,30 $1,37$3,75M—+2.24%
30/05/2026$1,38$1,40$1,32 $1,34$5,32M—-3.04%
29/05/2026$1,46$1,48$1,35 $1,38$8,22M—-5.15%
28/05/2026$1,58$1,59$1,45 $1,46$7,14M—-7.55%
27/05/2026$1,79$1,82$1,57 $1,58$8,27M$268,56M-12.15%
26/05/2026$1,92$1,97$1,79 $1,79$6,11M—-6.66%
25/05/2026$1,82$2,00$1,82 $1,92$5,39M—+5.43%
24/05/2026$1,89$1,90$1,76 $1,82$2,83M—-3.65%
23/05/2026$1,83$1,90$1,73 $1,89$4,87M—+3.22%
22/05/2026$1,90$2,01$1,82 $1,83$6,62M—-3.63%
21/05/2026$1,85$1,92$1,80 $1,90$5,36M—+3.09%
20/05/2026$1,72$1,91$1,70 $1,85$5,69M$314,43M+7.26%
19/05/2026$1,84$1,87$1,72 $1,72$2,71M—-6.52%
18/05/2026$1,84$1,86$1,72 $1,84$4,77M—+0.11%
17/05/2026$1,83$1,91$1,79 $1,84$4,31M—+0.22%
16/05/2026$1,98$2,01$1,80 $1,83$5,58M—-7.33%
15/05/2026$2,02$2,09$1,94 $1,98$7,67M—-2.13%
14/05/2026$1,95$2,09$1,93 $2,02$6,19M—+3.48%
13/05/2026$2,03$2,17$1,94 $1,95$10,07M$331,37M-3.94%
12/05/2026$2,15$2,20$1,97 $2,03$16,55M—-5.36%
11/05/2026$1,98$2,19$1,89 $2,15$13,48M—+8.49%
10/05/2026$2,01$2,04$1,93 $1,98$5,47M—-1.79%
09/05/2026$2,07$2,16$2,00 $2,01$7,32M—-2.94%
08/05/2026$1,87$2,13$1,87 $2,07$12,54M—+10.74%
07/05/2026$1,95$1,98$1,82 $1,87$12,91M—-3.85%
06/05/2026$1,97$2,09$1,84 $1,95$17,41M$330,35M-1.02%
05/05/2026$1,89$2,01$1,82 $1,97$17,19M—+4.35%
04/05/2026$1,59$1,93$1,57 $1,89$26,85M—+18.97%
03/05/2026$1,60$1,64$1,56 $1,59$4,57M—-0.81%
02/05/2026$1,57$1,64$1,51 $1,60$7,61M—+1.65%
01/05/2026$1,43$1,61$1,39 $1,57$23,81M—+10.22%
30/04/2026$1,32$1,44$1,24 $1,43$6,82M—+8.19%
29/04/2026$1,34$1,40$1,28 $1,32$3,08M$220,74M-1.93%
28/04/2026$1,32$1,38$1,28 $1,34$2,42M—+1.74%
27/04/2026$1,34$1,37$1,28 $1,32$3,74M—-1.27%
26/04/2026$1,28$1,34$1,27 $1,34$2,48M—+4.13%
25/04/2026$1,29$1,30$1,26 $1,28$1,65M—-0.54%
24/04/2026$1,31$1,34$1,28 $1,29$3,54M—-1.53%
23/04/2026$1,32$1,34$1,28 $1,31$2,19M—-0.91%
22/04/2026$1,34$1,40$1,32 $1,32$3,75M$220,41M-1.42%
21/04/2026$1,33$1,40$1,31 $1,34$4,54M—+0.83%
20/04/2026$1,24$1,38$1,24 $1,33$4,19M—+7.19%
19/04/2026$1,36$1,37$1,24 $1,24$4,44M—-8.98%
18/04/2026$1,43$1,49$1,34 $1,36$9,97M—-5.03%
17/04/2026$1,28$1,48$1,24 $1,43$15,28M—+12.06%
16/04/2026$1,10$1,31$1,09 $1,28$6,96M—+16.41%
15/04/2026$1,06$1,11$1,04 $1,10$1,97M$182,73M+3.89%
14/04/2026$1,11$1,11$1,03 $1,06$2,26M—-4.70%
13/04/2026$1,04$1,11$1,04 $1,11$1,90M—+6.55%
12/04/2026$1,13$1,13$1,03 $1,04$2,15M—-7.90%
11/04/2026$1,09$1,14$1,07 $1,13$2,85M—+3.78%
10/04/2026$1,07$1,10$1,05 $1,09$1,99M—+1.88%
09/04/2026$1,02$1,09$1,01 $1,06$2,32M—+4.21%
08/04/2026$1,08$1,09$1,02 $1,02$3,23M$170,21M-5.38%
07/04/2026$1,02$1,08$0,9770 $1,08$3,45M—+6.31%
06/04/2026$1,02$1,09$1,01 $1,01$3,82M—-0.29%
05/04/2026$1,06$1,06$0,9690 $1,02$4,39M—-3.78%
04/04/2026$1,07$1,07$1,04 $1,06$1,44M—-0.94%
03/04/2026$1,08$1,10$1,06 $1,07$1,12M—-1.57%
02/04/2026$1,13$1,15$1,07 $1,08$2,49M—-4.41%
01/04/2026$1,12$1,16$1,10 $1,14$2,01M$188,67M+1.70%
31/03/2026$1,12$1,15$1,08 $1,12$2,07M—-0.18%
30/03/2026$1,11$1,17$1,11 $1,12$1,36M—+0.45%
29/03/2026$1,14$1,15$1,09 $1,11$1,26M—-2.88%
28/03/2026$1,17$1,18$1,14 $1,14$1,42M—-2.14%
27/03/2026$1,20$1,21$1,15 $1,17$1,93M—-2.75%
26/03/2026$1,29$1,30$1,19 $1,20$2,60M—-6.89%
25/03/2026$1,24$1,32$1,23 $1,29$3,99M$213,55M+3.62%
24/03/2026$1,24$1,28$1,21 $1,24$2,37M—+0.24%
23/03/2026$1,17$1,25$1,14 $1,24$3,01M—+6.44%
22/03/2026$1,21$1,23$1,16 $1,16$1,46M—-3.88%
21/03/2026$1,27$1,28$1,20 $1,21$1,10M—-4.34%
20/03/2026$1,25$1,29$1,24 $1,27$2,08M—+1.69%
19/03/2026$1,26$1,29$1,22 $1,25$1,25M—-1.50%
18/03/2026$1,34$1,35$1,24 $1,26$2,13M$208,91M-6.03%
17/03/2026$1,38$1,39$1,33 $1,34$2,23M—-2.47%
16/03/2026$1,29$1,39$1,28 $1,38$4,62M—+6.66%
15/03/2026$1,27$1,30$1,25 $1,29$1,50M—+1.97%
14/03/2026$1,28$1,30$1,25 $1,27$1,86M—-0.71%
13/03/2026$1,26$1,33$1,26 $1,28$4,04M—+1.11%
12/03/2026$1,29$1,32$1,22 $1,26$6,33M—-2.40%
11/03/2026$1,28$1,30$1,25 $1,29$1,46M$213,52M+0.94%
10/03/2026$1,22$1,31$1,21 $1,28$3,18M—+5.35%
09/03/2026$1,18$1,24$1,18 $1,22$1,82M—+3.22%
08/03/2026$1,20$1,21$1,17 $1,18$1,37M—-2.00%
07/03/2026$1,22$1,25$1,20 $1,20$2,65M—-0.99%
06/03/2026$1,28$1,29$1,20 $1,21$1,96M—-5.01%
05/03/2026$1,30$1,33$1,26 $1,28$2,00M—-1.92%
04/03/2026$1,27$1,34$1,24 $1,30$3,77M$215,37M+3.00%
03/03/2026$1,32$1,32$1,25 $1,27$2,23M—-4.09%
02/03/2026$1,26$1,36$1,26 $1,32$2,62M—+4.69%
01/03/2026$1,29$1,39$1,23 $1,26$3,83M—-2.33%
28/02/2026$1,26$1,38$1,17 $1,29$7,37M—+2.79%
27/02/2026$1,30$1,36$1,22 $1,25$2,70M—-3.69%
26/02/2026$1,28$1,33$1,26 $1,30$3,35M—+1.48%
25/02/2026$1,19$1,34$1,18 $1,28$3,41M—+7.90%
24/02/2026$1,19$1,22$1,16 $1,19$3,76M—+0.34%
23/02/2026$1,20$1,24$1,11 $1,19$4,31M—-1.17%
22/02/2026$1,22$1,23$1,18 $1,20$1,88M—-1.56%
21/02/2026$1,22$1,26$1,21 $1,22$1,15M—+0.08%
20/02/2026$1,19$1,23$1,16 $1,22$3,10M—+2.35%
19/02/2026$1,19$1,21$1,14 $1,19$2,29M—-0.17%
18/02/2026$1,22$1,28$1,18 $1,19$4,34M$196,63M-2.05%
17/02/2026$1,25$1,25$1,18 $1,22$2,41M—-2.56%
16/02/2026$1,25$1,28$1,21 $1,25$1,92M—-0.24%
15/02/2026$1,29$1,33$1,21 $1,25$3,77M—-3.09%
14/02/2026$1,18$1,35$1,18 $1,30$10,75M—+9.56%
13/02/2026$1,14$1,20$1,11 $1,18$2,06M—+3.59%
12/02/2026$1,10$1,16$1,10 $1,14$3,14M$187,86M+3.81%
11/02/2026$1,13$1,16$1,09 $1,10$2,93M$180,96M-2.91%
10/02/2026$1,13$1,16$1,10 $1,13$3,03M—+0.09%
09/02/2026$1,17$1,17$1,09 $1,13$3,06M—-3.00%
08/02/2026$1,22$1,23$1,15 $1,17$2,72M—-4.03%
07/02/2026$1,24$1,27$1,14 $1,22$6,11M—-1.94%
06/02/2026$1,14$1,29$1,03 $1,24$8,47M—+8.68%
05/02/2026$1,46$1,46$1,13 $1,14$14,32M—-21.83%
04/02/2026$1,52$1,58$1,44 $1,46$5,97M$237,87M-3.83%
03/02/2026$1,57$1,62$1,46 $1,52$9,28M—-3.32%
02/02/2026$1,56$1,64$1,50 $1,57$7,28M—+0.38%
01/02/2026$1,60$1,67$1,51 $1,56$8,17M—-2.50%
31/01/2026$1,76$1,76$1,45 $1,60$13,05M—-8.94%
30/01/2026$1,92$1,93$1,74 $1,76$8,42M—-8.68%
29/01/2026$2,02$2,02$1,86 $1,92$6,03M—-4.52%
28/01/2026$1,91$2,08$1,89 $2,01$6,95M$333,70M+5.33%
27/01/2026$1,93$1,95$1,85 $1,91$3,56M—-1.09%
26/01/2026$1,85$1,98$1,85 $1,93$4,18M—+4.66%
25/01/2026$2,01$2,05$1,81 $1,85$6,49M—-8.06%
24/01/2026$2,02$2,06$1,99 $2,01$3,21M—-0.50%
23/01/2026$2,17$2,19$2,01 $2,02$8,32M—-6.95%
22/01/2026$2,06$2,24$2,05 $2,17$11,65M—+5.39%
21/01/2026$1,94$2,17$1,88 $2,06$14,41M$349,81M+6.40%
20/01/2026$1,95$2,09$1,85 $1,94$15,64M—-0.82%
19/01/2026$1,98$1,98$1,78 $1,95$7,58M—-1.06%
18/01/2026$2,11$2,13$1,97 $1,98$2,09M—-6.17%
17/01/2026$2,13$2,14$2,10 $2,11$1,45M—-0.89%
16/01/2026$2,12$2,16$2,06 $2,13$2,08M—+0.28%
15/01/2026$2,25$2,25$2,08 $2,12$4,45M—-5.57%
14/01/2026$2,26$2,33$2,23 $2,25$4,82M—-0.49%
13/01/2026$2,11$2,30$2,11 $2,26$4,42M—+6.67%
12/01/2026$2,20$2,24$2,10 $2,12$4,98M—-3.91%
11/01/2026$2,07$2,22$2,06 $2,20$4,85M—+6.49%
10/01/2026$2,09$2,10$2,05 $2,07$1,36M—-1.24%
09/01/2026$2,11$2,16$2,03 $2,09$4,05M—-0.71%
08/01/2026$2,18$2,20$2,07 $2,11$5,32M—-3.26%
07/01/2026$2,33$2,33$2,14 $2,18$3,71M$367,89M-6.60%
06/01/2026$2,34$2,39$2,20 $2,33$6,60M—-0.30%
05/01/2026$2,20$2,36$2,15 $2,34$5,69M—+6.17%
04/01/2026$2,22$2,27$2,15 $2,21$3,85M—-0.50%
03/01/2026$2,19$2,26$2,13 $2,22$4,48M—+1.46%
02/01/2026$2,03$2,22$2,02 $2,19$6,74M—+7.58%
01/01/2026$1,88$2,05$1,87 $2,03$4,81M—+7.91%
31/12/2025$1,85$1,95$1,85 $1,88$4,36M$310,28M+1.56%
30/12/2025$1,87$1,90$1,84 $1,85$3,58M—-0.64%
29/12/2025$1,89$1,96$1,84 $1,87$4,43M—-1.11%
28/12/2025$1,90$1,92$1,86 $1,89$2,71M—-0.74%
27/12/2025$1,83$1,92$1,82 $1,90$3,47M—+3.77%
26/12/2025$1,71$1,90$1,70 $1,83$7,39M—+6.95%
25/12/2025$1,75$1,79$1,71 $1,71$2,91M—-2.11%
24/12/2025$1,69$1,76$1,66 $1,75$3,02M$286,59M+3.49%
23/12/2025$1,83$1,83$1,67 $1,69$5,10M—-7.40%
22/12/2025$1,89$1,93$1,81 $1,83$3,95M—-3.23%
21/12/2025$1,92$1,94$1,85 $1,89$3,20M—-1.87%
20/12/2025$1,82$1,97$1,82 $1,92$5,58M—+5.43%
19/12/2025$1,76$1,86$1,73 $1,82$7,39M—+3.46%
18/12/2025$1,83$1,95$1,74 $1,76$5,98M—-3.71%
17/12/2025$2,04$2,06$1,81 $1,83$5,04M$300,41M-10.20%
16/12/2025$2,03$2,04$1,96 $2,04$2,69M—+0.69%
15/12/2025$2,10$2,16$1,96 $2,03$4,10M—-3.48%
14/12/2025$2,18$2,18$2,07 $2,10$1,91M—-3.67%
13/12/2025$2,21$2,22$2,15 $2,18$1,35M—-1.36%
12/12/2025$2,30$2,31$2,14 $2,21$3,11M—-3.83%
11/12/2025$2,38$2,39$2,21 $2,30$4,49M—-3.65%
10/12/2025$2,35$2,54$2,30 $2,39$5,24M$391,71M+1.40%
09/12/2025$2,39$2,47$2,27 $2,35$4,78M—-1.59%
08/12/2025$2,37$2,48$2,36 $2,39$2,99M—+1.14%
07/12/2025$2,41$2,47$2,31 $2,37$3,28M—-1.87%
06/12/2025$2,42$2,46$2,39 $2,41$1,46M—-0.37%
05/12/2025$2,62$2,63$2,37 $2,42$4,24M—-7.49%
04/12/2025$2,74$2,76$2,55 $2,62$5,38M—-4.59%
03/12/2025$2,64$2,77$2,60 $2,74$5,63M$450,86M+3.82%
02/12/2025$2,47$2,71$2,44 $2,64$6,28M—+6.83%
01/12/2025$2,66$2,66$2,36 $2,47$10,00M—-6.97%
30/11/2025$2,67$2,72$2,60 $2,66$4,46M—-0.56%
29/11/2025$2,75$2,79$2,67 $2,67$2,40M—-2.87%
28/11/2025$2,75$2,89$2,70 $2,75$6,28M—+0.11%
27/11/2025$2,76$2,84$2,68 $2,75$8,68M—-0.29%
26/11/2025$2,47$2,77$2,44 $2,75$9,66M$452,61M+11.41%
25/11/2025$2,42$2,54$2,40 $2,47$6,85M—+2.11%
24/11/2025$2,23$2,45$2,19 $2,42$7,19M—+8.70%
23/11/2025$2,16$2,27$2,14 $2,23$4,40M—+3.19%
22/11/2025$2,14$2,21$2,09 $2,16$3,85M—+0.79%
21/11/2025$2,29$2,34$2,02 $2,14$9,25M—-6.25%
20/11/2025$2,39$2,43$2,23 $2,29$5,20M$378,01M-4.35%
19/11/2025$2,42$2,46$2,25 $2,39$6,22M—-1.32%
18/11/2025$2,27$2,47$2,27 $2,42$6,80M—+6.51%
17/11/2025$2,43$2,53$2,21 $2,27$10,30M—-6.46%
16/11/2025$2,33$2,50$2,24 $2,43$14,67M—+4.42%
15/11/2025$2,11$2,43$2,10 $2,33$8,60M—+10.23%
14/11/2025$2,50$2,52$2,08 $2,11$15,03M—-15.66%
13/11/2025$2,58$2,72$2,42 $2,50$6,32M—-3.10%
12/11/2025$2,67$2,80$2,57 $2,58$4,38M$432,49M-3.37%
11/11/2025$2,92$2,99$2,66 $2,67$7,26M—-8.49%

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