Prezzi / Lido Staked Ether / Storico prezzi Storico prezzi di Lido Staked Ether (STETH)
Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di STETH. Mostrati gli ultimi 365 giorni.
Rendimenti mensili STETHAnno Gen Feb Mar Apr Mag Giu Lug Ago Set Ott Nov Dic Anno intero 2026 — — — — — — — — — — +2,9% — +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)
Data Apri Massimo Basso Chiudi Volume Capitalizzazione Variazione 04/11/2026 $2274,94 $2337,32 $2226,07
$2319,48 $4,84M $22,51B +1.96% 03/11/2026 $2251,93 $2306,46 $2240,70
$2274,94 $8,11M $22,08B +1.02% 02/11/2026 $2275,49 $2315,44 $2237,58
$2251,93 $5,89M $22,16B -1.04% 01/11/2026 $2253,14 $2276,44 $2247,21
$2275,49 $4,45M $22,40B +0.99% 31/10/2026 $2243,02 $2266,27 $2235,85
$2253,14 $1,65M $22,18B +0.45% 30/10/2026 $2254,68 $2260,72 $2176,63
$2243,02 $3,81M $22,08B -0.52% 29/10/2026 $2359,09 $2376,57 $2241,83
$2254,68 $4,51M $22,19B -4.43% 28/10/2026 $2320,74 $2376,36 $2253,54
$2299,36 $451,82K — -0.92% 28/10/2026 $2347,35 $2389,65 $2324,43
$2359,09 $1,54M $23,22B +0.50% 27/10/2026 $2298,65 $2386,27 $2249,44
$2320,93 $2,67M — +0.97% 27/10/2026 $2322,67 $2362,38 $2297,96
$2347,35 $585,92K $23,10B +1.06% 26/10/2026 $2273,88 $2356,66 $2215,32
$2298,84 $1,09M — +1.10% 26/10/2026 $2329,57 $2342,58 $2293,30
$2322,67 $792,20K $22,86B -0.30% 25/10/2026 $2346,05 $2366,33 $2200,85
$2273,87 $3,53M — -3.08% 24/10/2026 $2280,92 $2382,12 $2252,63
$2346,08 $637,66K — +2.86% 23/10/2026 $2337,33 $2428,35 $2231,25
$2305,99 $1,19M — -1.34% 22/10/2026 $2423,00 $2495,40 $2194,06
$2337,23 $809,60K — -3.54% 21/10/2026 $2537,96 $2609,33 $2341,78
$2422,88 $1,88M — -4.53% 20/10/2026 $2424,15 $2674,95 $2357,79
$2538,41 $5,20M — +4.71% 19/10/2026 $2418,48 $2669,03 $2347,03
$2424,14 $1,26M — +0.23% 18/10/2026 $2424,98 $2484,82 $2307,31
$2405,70 $2,01M — -0.80% 17/10/2026 $2411,32 $2457,25 $2338,26
$2425,24 $1,43M — +0.58% 17/10/2026 $2423,49 $2439,97 $2357,44
$2402,72 $1,09M $23,65B -0.86% 16/10/2026 $2428,24 $2508,43 $2355,47
$2411,91 $1,07M — -0.67% 16/10/2026 $2442,43 $2491,32 $2392,44
$2423,49 $5,20M $23,85B -0.78% 15/10/2026 $2448,16 $2597,47 $2369,93
$2428,28 $1,00M — -0.81% 15/10/2026 $2418,44 $2465,82 $2318,55
$2442,43 $3,08M $24,04B +0.99% 14/10/2026 $2433,13 $2489,13 $2303,25
$2448,34 $2,07M — +0.63% 14/10/2026 $2498,44 $2528,46 $2404,24
$2418,44 $1,23M $23,80B -3.20% 13/10/2026 $2447,47 $2536,99 $2409,31
$2498,44 $1,12M $24,59B +2.08% 12/10/2026 $2535,74 $2577,08 $2444,28
$2447,47 $978,41K $24,09B -3.48% 11/10/2026 $2506,28 $2552,71 $2497,65
$2535,74 $293,59K $24,96B +1.18% 10/10/2026 $2487,13 $2517,20 $2486,63
$2506,28 $186,59K $24,67B +0.77% 09/10/2026 $2473,13 $2517,20 $2471,15
$2487,13 $835,76K $24,48B +0.57% 08/10/2026 $2573,83 $2585,34 $2408,11
$2473,13 $1,29M $24,34B -3.91% 07/10/2026 $2697,32 $2697,32 $2539,64
$2573,83 $878,92K $25,33B -4.58% 06/10/2026 $2709,97 $2722,71 $2683,02
$2697,32 $844,38K $26,55B -0.47% 05/10/2026 $2724,70 $2737,81 $2679,81
$2709,97 $493,99K $26,67B -0.54% 04/10/2026 $2685,96 $2737,82 $2685,96
$2724,70 $137,47K $26,82B +1.44% 03/10/2026 $2668,25 $2688,40 $2665,86
$2685,96 $267,64K $26,43B +0.66% 02/10/2026 $2704,41 $2776,04 $2650,00
$2668,25 $1,34M $26,26B -1.34% 01/10/2026 $2685,98 $2720,41 $2672,48
$2704,41 $540,81K — +0.69% 30/09/2026 $2678,44 $2736,44 $2657,30
$2685,98 $1,25M — +0.28% 29/09/2026 $2688,70 $2746,65 $2652,07
$2678,44 $1,00M — -0.38% 28/09/2026 $2687,86 $2719,90 $2636,80
$2688,70 $825,58K — +0.03% 27/09/2026 $2696,03 $2721,32 $2670,28
$2687,86 $1,62M — -0.30% 26/09/2026 $2690,16 $2696,03 $2665,26
$2696,03 $594,15K — +0.22% 25/09/2026 $2690,05 $2738,47 $2667,30
$2690,16 $1,89M — +0.00% 24/09/2026 $2683,10 $2705,17 $2629,23
$2690,05 $1,77M — +0.26% 23/09/2026 $2753,43 $2787,26 $2635,93
$2683,10 $1,58M — -2.55% 22/09/2026 $2776,26 $2776,26 $2716,00
$2753,43 $2,21M — -0.82% 21/09/2026 $2643,64 $2805,63 $2643,64
$2776,26 $3,47M — +5.02% 20/09/2026 $2632,48 $2647,42 $2565,18
$2643,64 $1,04M — +0.42% 19/09/2026 $2612,01 $2666,00 $2603,64
$2632,48 $1,37M — +0.78% 18/09/2026 $2447,69 $2645,63 $2438,70
$2612,01 $3,28M — +6.71% 17/09/2026 $2417,60 $2482,46 $2414,69
$2447,69 $1,87M — +1.24% 16/09/2026 $2397,76 $2429,14 $2370,98
$2417,60 $2,97M — +0.83% 15/09/2026 $2513,31 $2517,03 $2359,67
$2397,76 $2,53M — -4.60% 14/09/2026 $2475,41 $2612,39 $2466,08
$2513,31 $1,72M — +1.53% 13/09/2026 $2525,77 $2526,83 $2462,75
$2475,41 $1,42M — -1.99% 12/09/2026 $2515,64 $2544,03 $2508,64
$2525,77 $1,06M — +0.40% 11/09/2026 $2437,52 $2661,38 $2434,44
$2515,64 $6,51M — +3.20% 10/09/2026 $2468,04 $2484,51 $2407,04
$2437,52 $2,21M — -1.24% 09/09/2026 $2484,47 $2522,30 $2443,78
$2468,04 $2,12M — -0.66% 08/09/2026 $2491,17 $2507,00 $2442,02
$2484,47 $1,79M — -0.27% 07/09/2026 $2513,86 $2535,23 $2466,08
$2491,17 $2,22M — -0.90% 06/09/2026 $2478,43 $2525,00 $2463,14
$2513,86 $1,45M — +1.43% 05/09/2026 $2452,59 $2491,44 $2431,10
$2478,43 $4,00M — +1.05% 04/09/2026 $2507,05 $2548,14 $2432,90
$2452,59 $1,39M — -2.17% 03/09/2026 $2391,37 $2527,94 $2370,28
$2507,05 $1,32M — +4.84% 02/09/2026 $2419,72 $2428,09 $2356,59
$2391,37 $1,70M — -1.17% 01/09/2026 $2467,05 $2484,15 $2382,90
$2419,72 $1,42M — -1.92% 31/08/2026 $2419,52 $2488,58 $2402,25
$2467,05 $1,46M — +1.96% 30/08/2026 $2457,12 $2533,69 $2388,48
$2419,52 $2,11M — -1.53% 29/08/2026 $2441,56 $2457,56 $2429,95
$2457,12 $560,60K — +0.64% 28/08/2026 $2509,24 $2533,39 $2407,13
$2441,56 $3,90M — -2.70% 27/08/2026 $2505,79 $2564,23 $2482,15
$2509,24 $5,92M — +0.14% 26/08/2026 $2442,21 $2513,31 $2432,71
$2505,79 $3,83M — +2.60% 25/08/2026 $2481,32 $2530,02 $2415,94
$2442,21 $4,71M — -1.58% 24/08/2026 $2464,33 $2531,00 $2424,54
$2481,32 $3,36M — +0.69% 23/08/2026 $2422,61 $2484,15 $2356,53
$2464,33 $3,40M — +1.72% 22/08/2026 $2513,55 $2528,79 $2387,44
$2422,61 $3,63M — -3.62% 21/08/2026 $2325,63 $2546,85 $2324,91
$2513,55 $7,84M — +8.08% 20/08/2026 $2252,16 $2359,01 $2222,95
$2325,63 $5,83M — +3.26% 19/08/2026 $1919,72 $2333,37 $1907,17
$2252,16 $6,72M — +17.32% 18/08/2026 $1913,22 $1922,70 $1885,56
$1919,72 $350,80K — +0.34% 17/08/2026 $1875,60 $1916,96 $1872,52
$1913,22 $409,19K — +2.01% 16/08/2026 $1883,00 $1891,13 $1868,78
$1875,60 $186,91K — -0.39% 15/08/2026 $1880,98 $1886,16 $1876,01
$1883,00 $104,57K — +0.11% 14/08/2026 $1886,25 $1889,35 $1864,12
$1880,98 $632,25K — -0.28% 13/08/2026 $1878,79 $1899,32 $1862,66
$1886,25 $496,86K — +0.40% 12/08/2026 $1884,22 $1924,28 $1873,22
$1878,79 $483,62K — -0.29% 11/08/2026 $1873,28 $1897,05 $1853,73
$1884,22 $577,02K — +0.58% 10/08/2026 $1910,21 $1930,50 $1868,27
$1873,28 $509,56K — -1.93% 09/08/2026 $1918,52 $1937,40 $1909,77
$1910,21 $234,66K — -0.43% 08/08/2026 $1915,35 $1925,45 $1912,95
$1918,52 $142,38K — +0.17% 07/08/2026 $1899,95 $1940,88 $1894,85
$1915,35 $848,59K — +0.81% 06/08/2026 $1908,75 $1919,15 $1892,56
$1899,95 $529,05K — -0.46% 05/08/2026 $1869,10 $1927,53 $1855,75
$1908,75 $2,05M — +2.12% 04/08/2026 $1858,21 $1881,40 $1847,99
$1869,10 $1,09M — +0.59% 03/08/2026 $1882,62 $1884,34 $1828,92
$1858,21 $1,08M — -1.30% 02/08/2026 $1845,40 $1897,11 $1844,76
$1882,62 $459,81K — +2.02% 01/08/2026 $1861,45 $1873,75 $1822,52
$1845,40 $582,28K — -0.86% 31/07/2026 $1917,82 $1935,78 $1849,18
$1861,45 $2,07M — -2.94% 30/07/2026 $1911,31 $1936,36 $1893,15
$1917,82 $416,62K — +0.34% 29/07/2026 $1921,86 $1931,97 $1876,34
$1911,31 $1,49M — -0.55% 28/07/2026 $1891,84 $1928,33 $1857,66
$1921,86 $2,09M — +1.59% 27/07/2026 $1955,23 $1980,91 $1882,95
$1891,84 $2,09M — -3.24% 26/07/2026 $1875,41 $1967,04 $1874,33
$1955,23 $328,26K — +4.26% 25/07/2026 $1861,45 $1876,44 $1852,66
$1875,41 $317,90K — +0.75% 24/07/2026 $1877,97 $1909,24 $1849,28
$1861,45 $1,29M — -0.88% 23/07/2026 $1925,64 $1940,44 $1869,65
$1877,97 $1,18M — -2.48% 22/07/2026 $1929,18 $1955,87 $1910,90
$1925,64 $845,88K — -0.18% 21/07/2026 $1904,49 $1953,38 $1901,99
$1929,18 $867,05K — +1.30% 20/07/2026 $1868,76 $1918,03 $1844,58
$1904,49 $1,69M — +1.91% 19/07/2026 $1861,44 $1877,92 $1853,64
$1868,76 $476,10K — +0.39% 18/07/2026 $1842,97 $1865,70 $1838,58
$1861,44 $796,06K — +1.00% 17/07/2026 $1864,23 $1870,04 $1805,40
$1842,97 $1,93M — -1.14% 16/07/2026 $1918,59 $1929,74 $1857,25
$1864,23 $1,76M — -2.83% 15/07/2026 $1891,93 $1945,48 $1865,54
$1918,59 $2,15M — +1.41% 14/07/2026 $1775,52 $1896,34 $1774,96
$1891,93 $2,59M — +6.56% 13/07/2026 $1806,20 $1844,80 $1751,04
$1775,52 $3,05M — -1.70% 12/07/2026 $1788,71 $1825,72 $1779,99
$1806,20 $830,07K — +0.98% 11/07/2026 $1796,48 $1829,18 $1787,34
$1788,71 $3,54M — -0.43% 10/07/2026 $1745,02 $1811,47 $1737,65
$1796,48 $1,63M — +2.95% 09/07/2026 $1744,76 $1761,36 $1721,98
$1745,02 $1,07M — +0.01% 08/07/2026 $1769,21 $1784,24 $1713,20
$1744,76 $2,16M — -1.38% 07/07/2026 $1798,72 $1811,47 $1757,79
$1769,21 $1,90M — -1.64% 06/07/2026 $1785,33 $1832,45 $1729,69
$1798,72 $1,05M — +0.75% 05/07/2026 $1780,00 $1807,80 $1749,10
$1785,33 $617,55K — +0.30% 04/07/2026 $1758,56 $1806,37 $1744,30
$1780,00 $654,35K — +1.22% 03/07/2026 $1700,10 $1774,74 $1694,42
$1758,56 $1,10M — +3.44% 02/07/2026 $1609,73 $1723,89 $1596,93
$1700,10 $1,34M — +5.61% 01/07/2026 $1571,56 $1644,26 $1552,93
$1609,73 $714,48K — +2.43% 30/06/2026 $1612,88 $1613,79 $1550,40
$1571,56 $1,21M — -2.56% 29/06/2026 $1572,37 $1636,47 $1550,82
$1612,88 $1,50M — +2.58% 28/06/2026 $1572,82 $1586,99 $1548,28
$1572,37 $563,25K — -0.03% 27/06/2026 $1577,16 $1609,77 $1562,99
$1572,82 $940,99K — -0.28% 26/06/2026 $1567,18 $1590,46 $1511,71
$1577,16 $1,84M — +0.64% 25/06/2026 $1621,97 $1659,19 $1531,66
$1567,18 $2,36M — -3.38% 24/06/2026 $1666,69 $1690,08 $1552,58
$1621,97 $2,02M — -2.68% 23/06/2026 $1729,13 $1734,28 $1636,50
$1666,69 $1,39M — -3.61% 22/06/2026 $1706,74 $1778,87 $1706,74
$1729,13 $1,87M — +1.31% 21/06/2026 $1742,05 $1742,05 $1701,33
$1706,74 $376,42K — -2.03% 20/06/2026 $1712,33 $1748,52 $1703,71
$1742,05 $660,97K — +1.74% 19/06/2026 $1710,56 $1718,35 $1678,96
$1712,33 $1,16M — +0.10% 18/06/2026 $1746,93 $1761,89 $1672,30
$1710,56 $1,78M — -2.08% 17/06/2026 $1791,74 $1808,26 $1725,31
$1746,93 $3,51M — -2.50% 16/06/2026 $1795,36 $1838,86 $1759,76
$1791,74 $1,64M — -0.20% 15/06/2026 $1725,43 $1848,28 $1710,92
$1795,36 $3,67M — +4.05% 14/06/2026 $1680,02 $1732,33 $1655,00
$1725,43 $2,50M — +2.70% 13/06/2026 $1665,56 $1697,27 $1661,84
$1680,02 $1,15M — +0.87% 12/06/2026 $1673,27 $1689,78 $1652,06
$1665,56 $2,00M — -0.46% 11/06/2026 $1619,63 $1696,98 $1619,63
$1673,27 $3,42M — +3.31% 10/06/2026 $1638,97 $1668,04 $1603,54
$1619,63 $2,27M — -1.18% 09/06/2026 $1689,91 $1697,27 $1614,12
$1638,97 $4,91M — -3.01% 08/06/2026 $1690,75 $1714,21 $1645,64
$1689,91 $2,65M — -0.05% 07/06/2026 $1569,25 $1736,64 $1563,98
$1690,75 $2,95M — +7.74% 06/06/2026 $1582,72 $1600,03 $1506,53
$1569,25 $2,97M — -0.85% 05/06/2026 $1770,71 $1774,37 $1538,23
$1582,72 $9,30M — -10.62% 04/06/2026 $1812,66 $1820,16 $1715,23
$1770,71 $6,82M — -2.31% 03/06/2026 $1859,25 $1891,64 $1770,35
$1812,66 $7,96M — -2.51% 02/06/2026 $2007,02 $2007,62 $1839,46
$1859,25 $6,11M — -7.36% 01/06/2026 $2007,14 $2040,14 $1957,85
$2007,02 $8,40M — -0.01% 31/05/2026 $2022,91 $2041,69 $1994,81
$2007,14 $4,77M — -0.78% 30/05/2026 $2014,07 $2081,08 $2002,67
$2022,91 $998,65K — +0.44% 29/05/2026 $2009,37 $2047,33 $1977,10
$2014,07 $5,12M — +0.23% 28/05/2026 $2025,33 $2028,93 $1966,59
$2009,37 $9,84M — -0.79% 27/05/2026 $2073,83 $2096,73 $2015,49
$2025,33 $5,48M — -2.34% 26/05/2026 $2114,54 $2145,00 $2054,88
$2073,83 $2,90M — -1.93% 25/05/2026 $2101,15 $2147,14 $2092,90
$2114,54 $1,16M — +0.64% 24/05/2026 $2118,57 $2133,38 $2061,78
$2101,15 $3,05M — -0.82% 23/05/2026 $2067,62 $2154,35 $2008,55
$2118,57 $5,78M — +2.46% 22/05/2026 $2133,66 $2140,77 $2058,78
$2067,62 $2,26M — -3.10% 21/05/2026 $2129,54 $2157,59 $2105,99
$2133,66 $2,51M — +0.19% 20/05/2026 $2112,84 $2149,18 $2104,08
$2129,54 $5,38M — +0.79% 19/05/2026 $2129,61 $2156,22 $2095,77
$2112,84 $6,96M — -0.79% 18/05/2026 $2131,42 $2165,44 $2081,49
$2129,61 $3,45M — -0.08% 17/05/2026 $2181,42 $2198,97 $2095,60
$2131,42 $525,56K — -2.29% 16/05/2026 $2226,31 $2231,71 $2162,80
$2181,42 $2,25M — -2.02% 15/05/2026 $2282,20 $2300,22 $2210,35
$2226,31 $2,51M — -2.45% 14/05/2026 $2259,22 $2318,32 $2239,94
$2282,20 $733,14K — +1.02% 13/05/2026 $2275,52 $2324,43 $2235,17
$2259,22 $1,05M — -0.72% 12/05/2026 $2338,20 $2339,39 $2256,51
$2275,52 $2,32M — -2.68% 11/05/2026 $2368,30 $2372,76 $2304,44
$2338,20 $2,26M — -1.27% 10/05/2026 $2323,85 $2380,87 $2311,65
$2368,30 $1,72M — +1.91% 09/05/2026 $2304,89 $2336,48 $2298,81
$2323,85 $516,75K — +0.82% 08/05/2026 $2290,54 $2319,99 $2264,32
$2304,89 $779,68K — +0.63% 07/05/2026 $2347,02 $2350,59 $2280,00
$2290,54 $2,49M — -2.41% 06/05/2026 $2356,78 $2420,28 $2336,89
$2347,02 $4,21M — -0.41% 05/05/2026 $2341,39 $2394,08 $2341,12
$2356,78 $2,21M — +0.66% 04/05/2026 $2317,74 $2393,69 $2304,54
$2341,39 $1,82M — +1.02% 03/05/2026 $2310,89 $2347,58 $2295,36
$2317,74 $697,07K — +0.30% 02/05/2026 $2290,18 $2336,92 $2289,00
$2310,89 $286,54K — +0.90% 01/05/2026 $2252,37 $2319,03 $2252,37
$2290,18 $562,48K — +1.68% 30/04/2026 $2250,60 $2272,26 $2227,19
$2252,37 $539,41K — +0.08% 29/04/2026 $2282,44 $2339,45 $2215,57
$2250,60 $715,81K — -1.39% 28/04/2026 $2296,69 $2305,47 $2251,73
$2282,44 $5,92M — -0.62% 27/04/2026 $2361,97 $2392,49 $2260,20
$2296,69 $2,64M — -2.76% 26/04/2026 $2311,71 $2368,86 $2300,41
$2361,97 $1,48M — +2.17% 25/04/2026 $2307,70 $2316,22 $2295,30
$2311,71 $302,91K — +0.17% 24/04/2026 $2324,99 $2330,86 $2294,64
$2307,70 $930,40K — -0.74% 23/04/2026 $2371,50 $2371,50 $2280,00
$2324,99 $2,24M — -1.96% 22/04/2026 $2317,41 $2414,84 $2307,65
$2371,50 $10,33M — +2.33% 21/04/2026 $2302,54 $2328,81 $2277,52
$2317,41 $4,06M — +0.65% 20/04/2026 $2254,55 $2333,19 $2249,89
$2302,54 $5,07M — +2.13% 19/04/2026 $2348,26 $2353,09 $2242,49
$2254,55 $3,75M — -3.99% 18/04/2026 $2420,65 $2425,77 $2340,00
$2348,26 $628,09K — -2.99% 17/04/2026 $2347,65 $2463,00 $2317,68
$2420,65 $1,81M — +3.11% 16/04/2026 $2359,47 $2368,75 $2285,55
$2347,65 $587,34K — -0.50% 15/04/2026 $2321,58 $2385,55 $2309,34
$2359,47 $1,52M — +1.63% 14/04/2026 $2370,28 $2414,73 $2303,92
$2321,58 $2,49M — -2.05% 13/04/2026 $2190,55 $2393,83 $2176,00
$2370,28 $1,85M — +8.20% 12/04/2026 $2284,87 $2287,27 $2175,80
$2190,55 $741,13K — -4.13% 11/04/2026 $2247,12 $2328,31 $2230,66
$2284,87 $1,36M — +1.68% 10/04/2026 $2189,32 $2256,61 $2176,36
$2247,12 $1,08M — +2.64% 09/04/2026 $2190,41 $2244,80 $2158,32
$2189,32 $1,53M — -0.05% 08/04/2026 $2240,20 $2270,58 $2180,46
$2190,41 $2,04M — -2.22% 07/04/2026 $2109,12 $2273,00 $2060,79
$2240,20 $2,55M — +6.21% 06/04/2026 $2109,48 $2173,49 $2088,94
$2109,12 $2,37M — -0.02% 05/04/2026 $2064,39 $2121,40 $2022,00
$2109,48 $725,09K — +2.18% 04/04/2026 $2054,29 $2083,01 $2044,31
$2064,39 $316,08K — +0.49% 03/04/2026 $2056,63 $2078,08 $2041,35
$2054,29 $457,61K — -0.11% 02/04/2026 $2139,01 $2157,70 $2017,45
$2056,63 $1,60M — -3.85% 01/04/2026 $2105,52 $2167,48 $2083,24
$2139,01 $1,57M — +1.59% 31/03/2026 $2026,32 $2121,83 $2013,33
$2105,52 $3,24M — +3.91% 30/03/2026 $1986,60 $2084,21 $1983,22
$2026,32 $2,47M — +2.00% 29/03/2026 $1994,30 $2018,91 $1939,66
$1986,60 $1,13M — -0.39% 28/03/2026 $1992,52 $2043,80 $1983,24
$1994,30 $630,44K — +0.09% 27/03/2026 $2059,96 $2075,11 $1971,27
$1992,52 $3,05M — -3.27% 26/03/2026 $2169,10 $2172,07 $2034,26
$2059,96 $2,68M — -5.03% 25/03/2026 $2159,03 $2198,20 $2146,68
$2169,10 $3,80M — +0.47% 24/03/2026 $2151,28 $2175,09 $2102,84
$2159,03 $1,84M — +0.36% 23/03/2026 $2053,42 $2196,66 $2022,81
$2151,28 $3,06M — +4.77% 22/03/2026 $2084,55 $2126,37 $2026,31
$2053,42 $2,48M — -1.49% 21/03/2026 $2145,22 $2167,03 $2071,61
$2084,55 $648,87K — -2.83% 20/03/2026 $2136,83 $2175,86 $2116,77
$2145,22 $1,98M — +0.39% 19/03/2026 $2203,46 $2238,62 $2099,70
$2136,83 $3,61M — -3.02% 18/03/2026 $2316,63 $2349,52 $2155,73
$2203,46 $4,66M — -4.89% 17/03/2026 $2349,44 $2376,00 $2295,58
$2316,63 $5,84M — -1.40% 16/03/2026 $2174,27 $2382,21 $2163,85
$2349,44 $2,17M — +8.06% 15/03/2026 $2096,58 $2200,00 $2083,44
$2174,27 $804,63K — +3.71% 14/03/2026 $2090,95 $2102,87 $2060,59
$2096,58 $413,41K — +0.27% 13/03/2026 $2078,17 $2207,15 $2070,95
$2090,95 $1,36M — +0.61% 12/03/2026 $2050,55 $2093,60 $2017,23
$2078,17 $1,52M — +1.35% 11/03/2026 $2033,63 $2084,34 $2006,79
$2050,55 $1,20M — +0.83% 10/03/2026 $1993,70 $2086,97 $1991,55
$2033,63 $2,53M — +2.00% 09/03/2026 $1936,64 $2053,31 $1930,08
$1993,70 $3,44M — +2.95% 08/03/2026 $1968,79 $1978,85 $1913,97
$1936,64 $3,07M — -1.63% 07/03/2026 $1977,76 $1995,01 $1949,44
$1968,79 $1,72M — -0.45% 06/03/2026 $2069,96 $2090,94 $1955,56
$1977,76 $4,82M — -4.45% 05/03/2026 $2127,31 $2161,21 $2054,63
$2069,96 $3,84M — -2.70% 04/03/2026 $1981,34 $2196,81 $1943,84
$2127,31 $4,00M — +7.37% 03/03/2026 $2025,59 $2039,43 $1927,68
$1981,34 $3,68M — -2.18% 02/03/2026 $1939,95 $2086,93 $1918,88
$2025,59 $3,14M — +4.41% 01/03/2026 $1961,75 $2051,78 $1906,87
$1939,95 $4,25M — -1.11% 28/02/2026 $1927,78 $1981,83 $1835,59
$1961,75 $3,83M — +1.76% 27/02/2026 $2025,43 $2060,42 $1885,54
$1927,78 $3,00M — -4.82% 26/02/2026 $2054,18 $2080,60 $1973,47
$2025,43 $2,42M — -1.40% 25/02/2026 $1849,53 $2144,41 $1845,28
$2054,18 $4,78M — +11.06% 24/02/2026 $1852,20 $1867,25 $1798,73
$1849,53 $4,16M — -0.14% 23/02/2026 $1955,75 $1956,05 $1831,92
$1852,20 $5,32M — -5.29% 22/02/2026 $1972,49 $1981,29 $1931,10
$1955,75 $4,36M — -0.85% 21/02/2026 $1967,83 $1993,08 $1955,13
$1972,49 $695,40K — +0.24% 20/02/2026 $1947,59 $1979,05 $1922,21
$1967,83 $4,05M — +1.04% 19/02/2026 $1953,75 $1984,94 $1906,41
$1947,59 $1,53M — -0.32% 18/02/2026 $1993,63 $2036,76 $1922,21
$1953,75 $1,64M — -2.00% 17/02/2026 $2000,95 $2013,25 $1942,54
$1993,63 $2,16M — -0.37% 16/02/2026 $1965,36 $2020,75 $1937,15
$2000,95 $2,43M — +1.81% 15/02/2026 $2084,86 $2101,36 $1929,43
$1965,36 $6,82M — -5.73% 14/02/2026 $2046,62 $2104,67 $2041,34
$2084,86 $2,04M — +1.87% 13/02/2026 $1947,05 $2070,01 $1923,23
$2046,62 $2,72M — +5.11% 12/02/2026 $1940,47 $1999,53 $1896,21
$1947,05 $3,99M — +0.34% 11/02/2026 $2020,07 $2028,89 $1903,84
$1940,47 $5,83M — -3.94% 10/02/2026 $2101,91 $2122,18 $1988,33
$2020,07 $5,67M — -3.89% 09/02/2026 $2087,79 $2144,40 $2007,67
$2101,91 $7,34M — +0.68% 08/02/2026 $2085,20 $2147,79 $2064,60
$2087,79 $4,25M — +0.12% 07/02/2026 $2063,18 $2121,62 $1993,62
$2085,20 $23,79M — +1.07% 06/02/2026 $1824,37 $2091,18 $1744,74
$2063,18 $20,17M — +13.09% 05/02/2026 $2149,02 $2171,55 $1815,68
$1824,37 $13,55M — -15.11% 04/02/2026 $2236,03 $2297,51 $2076,24
$2149,02 $12,21M — -3.89% 03/02/2026 $2343,66 $2357,44 $2108,43
$2236,03 $10,05M — -4.59% 02/02/2026 $2268,34 $2393,55 $2156,08
$2343,66 $12,56M — +3.32% 01/02/2026 $2451,58 $2473,97 $2221,28
$2268,34 $6,16M — -7.47% 31/01/2026 $2704,87 $2712,10 $2236,88
$2451,58 $6,42M — -9.36% 30/01/2026 $2822,73 $2823,76 $2636,80
$2704,87 $3,86M — -4.18% 29/01/2026 $3011,64 $3011,64 $2755,73
$2822,73 $3,16M — -6.27% 28/01/2026 $3027,78 $3044,34 $2982,08
$3011,64 $1,86M — -0.53% 27/01/2026 $2929,87 $3033,66 $2900,26
$3027,78 $944,75K — +3.34% 26/01/2026 $2818,09 $2950,04 $2816,36
$2929,87 $2,72M — +3.97% 25/01/2026 $2952,66 $2959,77 $2788,51
$2818,09 $1,60M — -4.56% 24/01/2026 $2955,80 $2969,87 $2945,08
$2952,66 $258,11K — -0.11% 23/01/2026 $2951,30 $3019,28 $2892,82
$2955,80 $1,93M — +0.15% 22/01/2026 $2980,19 $3036,00 $2906,60
$2951,30 $2,84M — -0.97% 21/01/2026 $2938,28 $3067,42 $2868,19
$2980,19 $2,48M — +1.43% 20/01/2026 $3188,47 $3200,32 $2919,94
$2938,28 $2,28M — -7.85% 19/01/2026 $3279,57 $3282,24 $3166,23
$3188,47 $1,55M — -2.78% 18/01/2026 $3309,04 $3367,74 $3279,57
$3279,57 $704,06K — -0.89% 17/01/2026 $3297,57 $3330,00 $3284,70
$3309,04 $661,07K — +0.35% 16/01/2026 $3318,66 $3326,93 $3252,94
$3297,57 $1,44M — -0.64% 15/01/2026 $3355,44 $3382,55 $3273,47
$3318,66 $1,79M — -1.10% 14/01/2026 $3323,72 $3401,58 $3280,91
$3355,44 $7,10M — +0.95% 13/01/2026 $3093,33 $3372,68 $3092,88
$3323,72 $2,93M — +7.45% 12/01/2026 $3123,46 $3170,13 $3066,33
$3093,33 $991,32K — -0.96% 11/01/2026 $3084,99 $3146,10 $3084,24
$3123,46 $420,04K — +1.25% 10/01/2026 $3085,64 $3104,15 $3079,28
$3084,99 $142,21K — -0.02% 09/01/2026 $3106,40 $3145,64 $3059,62
$3085,64 $1,89M — -0.67% 08/01/2026 $3167,51 $3183,22 $3055,63
$3106,40 $973,12K — -1.93% 07/01/2026 $3294,65 $3295,69 $3126,08
$3167,51 $3,08M — -3.86% 06/01/2026 $3229,92 $3306,49 $3183,13
$3294,65 $1,86M — +2.00% 05/01/2026 $3144,51 $3264,10 $3135,76
$3229,92 $1,82M — +2.72% 04/01/2026 $3127,48 $3165,36 $3117,95
$3144,51 $882,95K — +0.54% 03/01/2026 $3124,21 $3130,90 $3077,02
$3127,48 $497,00K — +0.10% 02/01/2026 $3004,37 $3148,96 $2994,22
$3124,21 $2,46M — +3.99% 01/01/2026 $2971,94 $3008,52 $2971,41
$3004,37 $412,56K — +1.09% 31/12/2025 $2973,05 $3026,87 $2957,81
$2971,94 $1,05M — -0.04% 30/12/2025 $2938,98 $3009,28 $2920,21
$2973,05 $1,33M — +1.16% 29/12/2025 $2951,92 $3055,84 $2909,99
$2938,98 $3,34M — -0.44% 28/12/2025 $2950,82 $2957,10 $2925,44
$2951,92 $765,42K — +0.04% 27/12/2025 $2926,76 $2958,98 $2916,19
$2950,82 $322,64K — +0.82% 26/12/2025 $2902,93 $2991,38 $2897,05
$2926,76 $1,16M — +0.82% 25/12/2025 $2946,24 $2968,98 $2892,08
$2902,93 $1,15M — -1.47% 24/12/2025 $2963,19 $2973,61 $2887,19
$2946,24 $1,11M — -0.57% 23/12/2025 $3006,18 $3032,48 $2900,26
$2963,19 $2,83M — -1.43% 22/12/2025 $3001,54 $3076,40 $2962,43
$3006,18 $2,05M — +0.15% 21/12/2025 $2974,38 $3011,00 $2946,71
$3001,54 $1,64M — +0.91% 20/12/2025 $2979,49 $2992,49 $2969,00
$2974,38 $338,94K — -0.17% 19/12/2025 $2828,46 $3016,88 $2808,70
$2979,49 $2,34M — +5.34% 18/12/2025 $2831,04 $2995,57 $2775,96
$2828,46 $2,08M — -0.09% 17/12/2025 $2963,18 $3028,40 $2791,35
$2831,04 $2,52M — -4.46% 16/12/2025 $2963,86 $2980,99 $2877,16
$2963,18 $4,04M — -0.02% 15/12/2025 $3062,64 $3176,26 $2894,88
$2963,86 $3,95M — -3.23% 14/12/2025 $3114,36 $3128,50 $3025,39
$3062,64 $2,67M — -1.66% 13/12/2025 $3086,63 $3135,75 $3078,83
$3114,36 $2,91M — +0.90% 12/12/2025 $3236,05 $3263,28 $3044,69
$3086,63 $3,01M — -4.62% 11/12/2025 $3320,23 $3325,82 $3147,02
$3236,05 $3,19M — -2.54% 10/12/2025 $3319,42 $3446,47 $3288,64
$3320,23 $3,07M — +0.02% 09/12/2025 $3123,04 $3397,42 $3091,39
$3319,42 $6,86M — +6.29% 08/12/2025 $3058,13 $3178,17 $3042,08
$3123,04 $7,04M — +2.12% 07/12/2025 $3036,78 $3149,53 $2911,86
$3058,13 $8,50M — +0.70% 06/12/2025 $3023,34 $3066,33 $3012,35
$3036,78 $2,17M — +0.44% 05/12/2025 $3133,57 $3192,49 $2982,23
$3023,34 $1,70M — -3.52% 04/12/2025 $3195,67 $3239,23 $3066,33
$3133,57 $1,50M — -1.94% 03/12/2025 $2997,29 $3213,66 $2985,68
$3195,67 $2,72M — +6.62% 02/12/2025 $2802,88 $3031,54 $2782,51
$2997,29 $1,66M — +6.94% 01/12/2025 $2990,00 $2994,98 $2719,12
$2802,88 $3,20M — -6.26% 30/11/2025 $2988,96 $3050,83 $2975,17
$2990,00 $946,76K — +0.03% 29/11/2025 $3029,95 $3049,82 $2960,95
$2988,96 $1,52M — -1.35% 28/11/2025 $3013,25 $3096,60 $2993,58
$3029,95 $2,65M — +0.55% 27/11/2025 $3026,28 $3066,62 $2983,48
$3013,25 $2,27M — -0.43% 26/11/2025 $2959,68 $3041,05 $2888,00
$3026,28 $1,82M — +2.25% 25/11/2025 $2949,37 $2977,31 $2858,36
$2959,68 $2,46M — +0.35% 24/11/2025 $2799,20 $2984,82 $2761,95
$2949,37 $5,54M — +5.36% 23/11/2025 $2768,08 $2852,00 $2768,08
$2799,20 $3,38M — +1.12% 22/11/2025 $2762,98 $2796,06 $2703,50
$2768,08 $1,69M — +0.18% 21/11/2025 $2829,71 $2880,70 $2619,95
$2762,98 $13,68M — -2.36% 20/11/2025 $3023,60 $3061,20 $2789,07
$2829,71 $5,34M — -6.41% 19/11/2025 $3117,47 $3123,46 $2872,49
$3023,60 $6,46M — -3.01% 18/11/2025 $3024,29 $3166,82 $2945,88
$3117,47 $5,72M — +3.08% 17/11/2025 $3094,28 $3221,75 $2958,29
$3024,29 $16,16M — -2.26% 16/11/2025 $3168,01 $3246,47 $3008,76
$3094,28 $8,63M — -2.33% 15/11/2025 $3108,80 $3229,32 $3108,34
$3168,01 $5,08M — +1.90% 14/11/2025 $3230,33 $3249,95 $3067,82
$3108,80 $21,25M — -3.76% 13/11/2025 $3412,78 $3562,72 $3153,05
$3230,33 $34,30M — -5.35% 12/11/2025 $3414,66 $3586,54 $3371,23
$3412,78 $20,97M — -0.06% 11/11/2025 $3565,18 $3644,65 $3403,19
$3414,66 $19,13M — -4.22% 10/11/2025 $3582,67 $3656,31 $3505,93
$3565,18 $12,44M — -0.49% 09/11/2025 $3397,77 $3620,42 $3355,95
$3582,67 $12,16M — +5.44% 08/11/2025 $3432,52 $3482,00 $3352,23
$3397,77 $10,47M — -1.01% 07/11/2025 $3311,27 $3469,08 $3191,36
$3432,52 $24,86M — +3.66% 06/11/2025 $3419,30 $3452,24 $3243,39
$3311,27 $24,16M — -3.16% 05/11/2025 $3282,24 $3477,73 $3162,13
$3419,30 $28,74M — +4.18%
Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.
Scansiona con il telefono per scaricare l'app