CoinXview PortafoglioApp
IT
Coin: 1248Exchange: 22Capitalizzazione: $2,62T −0,47%Vol 24h: $23,70BDominanza: BTC 58,3% ETH 10,5%Gas ETH: 0,05 gweiPaura e avidità: 53/100

Lịch sử giá UDAO

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

Rendimenti mensili UDAO

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026-1,4%-11%+0,4%+2,9%-1,7%-9,3%-13%+25%+7,2%-32%+15%—-27%
2025+3,6%-6,3%-1,3%+8,3%+1,7%+0,1%-18%+11%-0,3%-12%+0,8%-14%-27%
2024——————-26%-15%-2,9%-10%-12%-1,4%-52%
Media mensile+1,1%-8,5%-0,4%+5,6%-0,0%-4,6%-19%+6,9%+1,4%-18%-5,7%-7,6%
Anni in rialzo1/20/21/22/21/21/20/32/31/30/31/20/2

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
06/11/2026$0,06472$0,06613$0,06472 $0,06585$6,57K+1.75%
05/11/2026$0,06285$0,06473$0,06282 $0,06472$9,99K+2.98%
04/11/2026$0,06251$0,06300$0,06219 $0,06285$10,43K+0.54%
03/11/2026$0,06104$0,06268$0,06065 $0,06251$9,62K+2.41%
02/11/2026$0,05926$0,06116$0,05913 $0,06104$11,05K+3.00%
01/11/2026$0,05722$0,05957$0,05715 $0,05926$9,23K+3.57%
31/10/2026$0,06357$0,06453$0,05693 $0,05722$10,74K-9.99%
30/10/2026$0,07116$0,07214$0,06352 $0,06357$9,71K-10.67%
29/10/2026$0,07110$0,07950$0,07099 $0,07116$10,14K+0.08%
28/10/2026$0,07146$0,07176$0,07093 $0,07110$10,48K-0.50%
27/10/2026$0,07096$0,07155$0,06984 $0,07146$10,10K+0.70%
26/10/2026$0,07276$0,07312$0,07095 $0,07096$10,49K-2.47%
25/10/2026$0,07247$0,07289$0,07224 $0,07276$10,13K+0.40%
24/10/2026$0,07259$0,07279$0,07226 $0,07247$8,83K-0.17%
23/10/2026$0,07236$0,07299$0,07221 $0,07259$9,68K+0.32%
22/10/2026$0,07272$0,07291$0,07210 $0,07236$10,38K-0.50%
21/10/2026$0,07300$0,07348$0,07149 $0,07272$9,29K-0.38%
20/10/2026$0,07319$0,07335$0,07163 $0,07300$11,17K-0.26%
19/10/2026$0,07323$0,07348$0,07268 $0,07319$9,78K-0.05%
18/10/2026$0,07339$0,07352$0,07287 $0,07323$9,55K-0.22%
17/10/2026$0,07432$0,07443$0,07325 $0,07339$11,31K-1.25%
16/10/2026$0,07511$0,07539$0,07380 $0,07432$8,05K-1.05%
15/10/2026$0,07540$0,07563$0,07468 $0,07511$11,78K-0.38%
14/10/2026$0,07422$0,07592$0,07421 $0,07540$9,98K+1.59%
13/10/2026$0,07457$0,07499$0,07406 $0,07422$10,34K-0.47%
12/10/2026$0,07564$0,07627$0,07449 $0,07457$10,20K-1.41%
11/10/2026$0,08003$0,08011$0,07255 $0,07564$11,83K-5.49%
10/10/2026$0,08117$0,08119$0,07946 $0,08003$10,48K-1.40%
09/10/2026$0,08126$0,08134$0,08113 $0,08117$9,56K-0.11%
08/10/2026$0,08160$0,08214$0,08044 $0,08126$11,33K-0.42%
07/10/2026$0,08209$0,08211$0,08086 $0,08160$10,04K-0.60%
06/10/2026$0,08209$0,08221$0,08197 $0,08209$10,41K+0.00%
05/10/2026$0,08369$0,08386$0,08046 $0,08209$9,60K-1.91%
04/10/2026$0,08366$0,08386$0,08362 $0,08369$11,26K+0.04%
03/10/2026$0,08359$0,08385$0,08277 $0,08366$10,32K+0.08%
02/10/2026$0,08357$0,08372$0,08215 $0,08359$10,52K+0.02%
01/10/2026$0,08414$0,08429$0,08299 $0,08357$9,86K-0.68%
30/09/2026$0,08412$0,08486$0,08207 $0,08414$10,54K+0.02%
29/09/2026$0,08540$0,08550$0,08365 $0,08412$9,51K-1.50%
28/09/2026$0,08489$0,08553$0,08463 $0,08540$8,78K+0.60%
27/09/2026$0,08523$0,08523$0,08468 $0,08489$12,61K-0.40%
26/09/2026$0,08674$0,08688$0,08427 $0,08523$10,57K-1.74%
25/09/2026$0,08749$0,08751$0,08609 $0,08674$10,30K-0.86%
24/09/2026$0,08860$0,08877$0,08734 $0,08749$9,96K-1.25%
23/09/2026$0,09312$0,09352$0,08789 $0,08860$10,78K-4.85%
22/09/2026$0,09521$0,09589$0,09305 $0,09312$10,47K-2.20%
21/09/2026$0,09452$0,09521$0,09434 $0,09521$10,41K+0.73%
20/09/2026$0,09369$0,09530$0,09361 $0,09452$10,17K+0.89%
19/09/2026$0,09333$0,09376$0,09297 $0,09369$8,70K+0.39%
18/09/2026$0,09212$0,09350$0,09206 $0,09333$11,93K+1.31%
17/09/2026$0,09221$0,09232$0,09204 $0,09212$9,54K-0.10%
16/09/2026$0,09148$0,09230$0,09140 $0,09221$10,81K+0.80%
15/09/2026$0,09328$0,09335$0,09135 $0,09148$10,43K-1.93%
14/09/2026$0,09317$0,09397$0,09313 $0,09328$10,41K+0.12%
13/09/2026$0,09384$0,09397$0,09317 $0,09317$9,83K-0.71%
12/09/2026$0,09436$0,09553$0,09374 $0,09384$10,39K-0.55%
11/09/2026$0,09291$0,09457$0,09280 $0,09436$10,80K+1.56%
10/09/2026$0,09301$0,09305$0,09275 $0,09291$7,97K-0.11%
09/09/2026$0,09295$0,09304$0,09280 $0,09301$12,69K+0.06%
08/09/2026$0,09163$0,09302$0,09163 $0,09295$10,29K+1.44%
07/09/2026$0,09167$0,09190$0,09127 $0,09163$10,49K-0.04%
06/09/2026$0,09114$0,09181$0,09100 $0,09167$9,06K+0.58%
05/09/2026$0,09053$0,09124$0,09044 $0,09114$10,62K+0.67%
04/09/2026$0,09048$0,09061$0,08977 $0,09053$9,92K+0.06%
03/09/2026$0,08528$0,09060$0,08523 $0,09048$11,26K+6.10%
02/09/2026$0,08162$0,08550$0,08151 $0,08528$9,85K+4.48%
01/09/2026$0,07847$0,08174$0,07788 $0,08162$11,18K+4.01%
31/08/2026$0,07039$0,07849$0,07015 $0,07847$9,94K+11.48%
30/08/2026$0,07080$0,07094$0,07032 $0,07039$11,59K-0.58%
29/08/2026$0,07149$0,07152$0,07071 $0,07080$10,84K-0.97%
28/08/2026$0,07062$0,07150$0,07061 $0,07149$10,55K+1.23%
27/08/2026$0,07017$0,07067$0,07011 $0,07062$10,44K+0.64%
26/08/2026$0,06932$0,07020$0,06920 $0,07017$10,13K+1.23%
25/08/2026$0,07057$0,07092$0,06926 $0,06932$11,15K-1.77%
24/08/2026$0,07047$0,07063$0,07037 $0,07057$10,40K+0.14%
23/08/2026$0,07019$0,07049$0,06995 $0,07047$10,59K+0.40%
22/08/2026$0,07031$0,07097$0,06881 $0,07019$11,01K-0.17%
21/08/2026$0,07060$0,07106$0,07017 $0,07031$9,88K-0.41%
20/08/2026$0,06678$0,07081$0,06676 $0,07060$11,45K+5.72%
19/08/2026$0,06481$0,06755$0,06476 $0,06678$11,59K+3.04%
18/08/2026$0,06427$0,06482$0,06426 $0,06481$9,64K+0.84%
17/08/2026$0,06399$0,06427$0,06356 $0,06427$9,34K+0.44%
16/08/2026$0,06401$0,06403$0,06390 $0,06399$10,62K-0.03%
15/08/2026$0,06415$0,06419$0,06399 $0,06401$9,74K-0.22%
14/08/2026$0,06330$0,06419$0,06326 $0,06415$10,67K+1.34%
13/08/2026$0,06472$0,06495$0,06325 $0,06330$10,10K-2.19%
12/08/2026$0,06470$0,06477$0,06455 $0,06472$10,88K+0.03%
11/08/2026$0,06375$0,06475$0,06373 $0,06470$8,53K+1.49%
10/08/2026$0,06376$0,06383$0,06374 $0,06375$6,60K-0.02%
09/08/2026$0,06398$0,06408$0,06375 $0,06376$5,52K-0.34%
08/08/2026$0,06395$0,06401$0,06390 $0,06398$5,60K+0.05%
07/08/2026$0,06321$0,06403$0,06319 $0,06395$4,79K+1.17%
06/08/2026$0,06318$0,06337$0,06309 $0,06321$6,13K+0.05%
05/08/2026$0,06333$0,06333$0,06316 $0,06318$6,82K-0.24%
04/08/2026$0,06321$0,06360$0,06318 $0,06333$6,64K+0.19%
03/08/2026$0,06311$0,06328$0,06303 $0,06321$7,38K+0.16%
02/08/2026$0,06320$0,06320$0,06306 $0,06311$7,55K-0.14%
01/08/2026$0,06290$0,06322$0,06286 $0,06320$9,04K+0.48%
31/07/2026$0,06326$0,06335$0,06287 $0,06290$8,78K-0.57%
30/07/2026$0,06306$0,06328$0,06300 $0,06326$9,19K+0.32%
29/07/2026$0,06320$0,06334$0,06288 $0,06306$8,36K-0.22%
28/07/2026$0,06389$0,06389$0,06299 $0,06320$9,83K-1.08%
27/07/2026$0,06530$0,06532$0,06388 $0,06389$9,63K-2.16%
26/07/2026$0,06526$0,06535$0,06511 $0,06530$10,71K+0.06%
25/07/2026$0,06515$0,06536$0,06506 $0,06526$10,22K+0.17%
24/07/2026$0,06583$0,06623$0,06512 $0,06515$9,37K-1.03%
23/07/2026$0,06599$0,06606$0,06572 $0,06583$10,10K-0.24%
22/07/2026$0,06600$0,06607$0,06580 $0,06599$10,08K-0.02%
21/07/2026$0,06546$0,06602$0,06541 $0,06600$10,01K+0.82%
20/07/2026$0,06615$0,06621$0,06461 $0,06546$10,55K-1.04%
19/07/2026$0,06581$0,06620$0,05965 $0,06615$16,13K+0.52%
18/07/2026$0,06733$0,06737$0,06070 $0,06581$18,67K-2.26%
17/07/2026$0,07311$0,07311$0,06196 $0,06733$16,79K-7.91%
16/07/2026$0,07335$0,07338$0,07308 $0,07311$9,41K-0.33%
15/07/2026$0,07317$0,07405$0,07317 $0,07335$11,47K+0.25%
14/07/2026$0,07336$0,07336$0,06255 $0,07317$17,01K-0.26%
13/07/2026$0,07382$0,07382$0,07312 $0,07336$8,52K-0.62%
12/07/2026$0,07470$0,07474$0,06589 $0,07382$15,78K-1.18%
11/07/2026$0,07482$0,07485$0,07467 $0,07470$11,84K-0.16%
10/07/2026$0,07505$0,07505$0,07480 $0,07482$10,89K-0.31%
09/07/2026$0,07530$0,07531$0,06527 $0,07505$16,88K-0.33%
08/07/2026$0,07661$0,07661$0,07530 $0,07530$9,77K-1.71%
07/07/2026$0,07585$0,07662$0,07583 $0,07661$9,52K+1.00%
06/07/2026$0,07592$0,07597$0,06485 $0,07585$12,69K-0.09%
05/07/2026$0,07591$0,07597$0,07514 $0,07592$11,48K+0.01%
04/07/2026$0,07541$0,07596$0,07536 $0,07591$9,29K+0.66%
03/07/2026$0,07207$0,07580$0,07206 $0,07541$10,66K+4.63%
02/07/2026$0,07206$0,07220$0,07193 $0,07207$10,08K+0.01%
01/07/2026$0,07260$0,07260$0,07203 $0,07206$11,73K-0.74%
30/06/2026$0,07321$0,07323$0,07257 $0,07260$10,17K-0.83%
29/06/2026$0,07338$0,07349$0,07320 $0,07321$10,35K-0.23%
28/06/2026$0,07376$0,07376$0,07307 $0,07338$9,52K-0.52%
27/06/2026$0,07403$0,07409$0,07375 $0,07376$11,39K-0.36%
26/06/2026$0,07214$0,07404$0,07178 $0,07403$6,96K+2.62%
25/06/2026$0,07257$0,07303$0,07206 $0,07214$7,72K-0.59%
24/06/2026$0,07297$0,07350$0,07248 $0,07257$8,74K-0.55%
23/06/2026$0,07399$0,07406$0,07294 $0,07297$14,03K-1.38%
22/06/2026$0,07305$0,07404$0,07302 $0,07399$18,37K+1.29%
21/06/2026$0,07285$0,07317$0,07263 $0,07305$18,26K+0.27%
20/06/2026$0,07217$0,07287$0,07172 $0,07285$21,29K+0.94%
19/06/2026$0,07227$0,07235$0,07138 $0,07217$16,79K-0.14%
18/06/2026$0,07352$0,07360$0,07219 $0,07227$21,33K-1.70%
17/06/2026$0,07237$0,07360$0,07230 $0,07352$21,13K+1.59%
16/06/2026$0,07364$0,07364$0,07224 $0,07237$16,77K-1.72%
15/06/2026$0,07407$0,07431$0,07357 $0,07364$21,03K-0.58%
14/06/2026$0,07317$0,07407$0,07278 $0,07407$22,78K+1.23%
13/06/2026$0,07307$0,07371$0,07299 $0,07317$20,25K+0.14%
12/06/2026$0,07274$0,07396$0,07176 $0,07307$20,57K+0.45%
11/06/2026$0,07369$0,07407$0,07181 $0,07274$19,92K-1.29%
10/06/2026$0,07405$0,07435$0,07360 $0,07369$16,44K-0.49%
09/06/2026$0,07515$0,07590$0,07360 $0,07405$23,44K-1.46%
08/06/2026$0,07599$0,07613$0,07505 $0,07515$18,40K-1.11%
07/06/2026$0,07603$0,07661$0,07581 $0,07599$19,90K-0.05%
06/06/2026$0,07586$0,07606$0,07530 $0,07603$17,82K+0.22%
05/06/2026$0,07795$0,07796$0,07580 $0,07586$22,01K-2.68%
04/06/2026$0,07791$0,07837$0,07591 $0,07795$21,19K+0.05%
03/06/2026$0,07741$0,07811$0,07695 $0,07791$17,83K+0.65%
02/06/2026$0,07837$0,07855$0,07601 $0,07741$16,96K-1.22%
01/06/2026$0,08007$0,08041$0,07830 $0,07837$21,46K-2.12%
31/05/2026$0,07941$0,08008$0,07878 $0,08007$19,94K+0.83%
30/05/2026$0,07844$0,07962$0,07797 $0,07941$18,31K+1.24%
29/05/2026$0,08048$0,08051$0,07770 $0,07844$17,36K-2.53%
28/05/2026$0,08387$0,08395$0,07933 $0,08048$20,17K-4.04%
27/05/2026$0,08562$0,08562$0,08384 $0,08387$19,17K-2.04%
26/05/2026$0,08474$0,08586$0,08456 $0,08562$20,17K+1.04%
25/05/2026$0,08583$0,08686$0,08419 $0,08474$21,08K-1.27%
24/05/2026$0,08615$0,08738$0,08562 $0,08583$19,47K-0.37%
23/05/2026$0,08598$0,08633$0,08512 $0,08615$20,44K+0.20%
22/05/2026$0,08754$0,08778$0,08589 $0,08598$19,80K-1.78%
21/05/2026$0,08602$0,08757$0,08599 $0,08754$20,58K+1.77%
20/05/2026$0,08533$0,08650$0,08508 $0,08602$19,98K+0.81%
19/05/2026$0,08529$0,08587$0,08494 $0,08533$19,00K+0.05%
18/05/2026$0,08515$0,08577$0,08480 $0,08529$19,88K+0.16%
17/05/2026$0,08515$0,08576$0,08473 $0,08515$20,79K+0.00%
16/05/2026$0,08445$0,08522$0,08379 $0,08515$19,25K+0.83%
15/05/2026$0,08483$0,08491$0,08394 $0,08445$19,26K-0.45%
14/05/2026$0,08414$0,08513$0,08380 $0,08483$22,46K+0.82%
13/05/2026$0,08384$0,08461$0,08353 $0,08414$17,58K+0.36%
12/05/2026$0,08426$0,08427$0,08342 $0,08384$19,94K-0.50%
11/05/2026$0,08431$0,08475$0,08374 $0,08426$20,05K-0.06%
10/05/2026$0,08400$0,08477$0,08360 $0,08431$20,32K+0.37%
09/05/2026$0,08658$0,08699$0,08389 $0,08400$20,46K-2.98%
08/05/2026$0,08656$0,08725$0,08604 $0,08658$15,07K+0.02%
07/05/2026$0,08558$0,08661$0,08543 $0,08656$18,01K+1.15%
06/05/2026$0,08613$0,08614$0,08524 $0,08558$20,35K-0.64%
05/05/2026$0,08505$0,08625$0,08462 $0,08613$19,22K+1.27%
04/05/2026$0,08440$0,08519$0,08433 $0,08505$21,44K+0.77%
03/05/2026$0,08258$0,08568$0,08247 $0,08440$18,44K+2.20%
02/05/2026$0,08162$0,08356$0,08159 $0,08258$18,94K+1.18%
01/05/2026$0,08148$0,08207$0,08127 $0,08162$22,71K+0.17%
30/04/2026$0,08098$0,08155$0,08085 $0,08148$20,48K+0.62%
29/04/2026$0,08097$0,08103$0,08038 $0,08098$20,29K+0.01%
28/04/2026$0,08150$0,08153$0,08092 $0,08097$18,71K-0.65%
27/04/2026$0,08100$0,08159$0,08087 $0,08150$21,29K+0.62%
26/04/2026$0,08104$0,08110$0,08086 $0,08100$19,94K-0.05%
25/04/2026$0,08089$0,08113$0,08080 $0,08104$16,20K+0.19%
24/04/2026$0,08214$0,08231$0,08044 $0,08089$24,27K-1.52%
23/04/2026$0,08221$0,08234$0,08157 $0,08214$18,34K-0.09%
22/04/2026$0,08353$0,08376$0,08181 $0,08221$22,67K-1.58%
21/04/2026$0,08206$0,08372$0,08197 $0,08353$20,23K+1.79%
20/04/2026$0,08255$0,08315$0,08190 $0,08206$19,01K-0.59%
19/04/2026$0,08248$0,08412$0,08181 $0,08255$21,21K+0.08%
18/04/2026$0,08180$0,08259$0,08160 $0,08248$20,31K+0.83%
17/04/2026$0,08173$0,08189$0,08107 $0,08180$20,01K+0.09%
16/04/2026$0,08191$0,08197$0,08127 $0,08173$16,82K-0.22%
15/04/2026$0,08097$0,08202$0,08076 $0,08191$21,79K+1.16%
14/04/2026$0,07995$0,08101$0,07989 $0,08097$21,41K+1.28%
13/04/2026$0,08036$0,08052$0,07977 $0,07995$17,77K-0.51%
12/04/2026$0,08041$0,08064$0,07985 $0,08036$23,26K-0.06%
11/04/2026$0,08052$0,08061$0,08035 $0,08041$20,24K-0.14%
10/04/2026$0,08063$0,08111$0,08034 $0,08052$19,89K-0.14%
09/04/2026$0,08003$0,08066$0,07991 $0,08063$20,41K+0.75%
08/04/2026$0,07944$0,08010$0,07931 $0,08003$18,82K+0.74%
07/04/2026$0,07981$0,07986$0,07904 $0,07944$21,22K-0.46%
06/04/2026$0,08071$0,08073$0,07970 $0,07981$20,67K-1.12%
05/04/2026$0,08014$0,08080$0,08010 $0,08071$19,87K+0.71%
04/04/2026$0,07975$0,08030$0,07957 $0,08014$20,16K+0.49%
03/04/2026$0,07951$0,08009$0,07903 $0,07975$19,48K+0.30%
02/04/2026$0,07973$0,07984$0,07906 $0,07951$20,51K-0.28%
01/04/2026$0,07921$0,07988$0,07908 $0,07973$16,65K+0.66%
31/03/2026$0,08099$0,08105$0,07866 $0,07921$22,34K-2.20%
30/03/2026$0,08154$0,08176$0,05000 $0,08099$21,19K-0.67%
29/03/2026$0,08099$0,08260$0,08039 $0,08154$20,30K+0.68%
28/03/2026$0,07952$0,08129$0,07927 $0,08099$20,41K+1.85%
27/03/2026$0,08006$0,08154$0,07889 $0,07952$18,14K-0.67%
26/03/2026$0,08097$0,08154$0,07985 $0,08006$22,28K-1.12%
25/03/2026$0,07986$0,08159$0,07977 $0,08097$20,58K+1.39%
24/03/2026$0,08008$0,08110$0,07986 $0,07986$20,58K-0.27%
23/03/2026$0,08110$0,08124$0,07894 $0,08008$18,72K-1.26%
22/03/2026$0,08207$0,08276$0,08107 $0,08110$20,97K-1.18%
21/03/2026$0,08230$0,08289$0,08131 $0,08207$19,26K-0.28%
20/03/2026$0,08232$0,08336$0,08203 $0,08230$23,47K-0.02%
19/03/2026$0,08265$0,08277$0,08129 $0,08232$21,01K-0.40%
18/03/2026$0,08345$0,08410$0,08155 $0,08265$20,73K-0.96%
17/03/2026$0,08048$0,08357$0,08041 $0,08345$19,81K+3.69%
16/03/2026$0,08147$0,08155$0,08042 $0,08048$40,37K-1.22%
15/03/2026$0,08141$0,08183$0,08030 $0,08147$52,67K+0.07%
14/03/2026$0,08188$0,08351$0,08075 $0,08141$46,34K-0.57%
13/03/2026$0,08089$0,08211$0,08037 $0,08188$51,49K+1.22%
12/03/2026$0,08288$0,08359$0,08047 $0,08089$51,47K-2.40%
11/03/2026$0,08173$0,08332$0,08114 $0,08288$40,04K+1.41%
10/03/2026$0,08172$0,08218$0,08065 $0,08173$42,91K+0.01%
09/03/2026$0,08238$0,08350$0,08077 $0,08172$47,00K-0.80%
08/03/2026$0,08206$0,08323$0,08137 $0,08238$48,31K+0.39%
07/03/2026$0,08112$0,08213$0,08034 $0,08206$50,84K+1.16%
06/03/2026$0,08132$0,08237$0,08103 $0,08112$54,11K-0.25%
05/03/2026$0,08206$0,08269$0,08035 $0,08132$48,26K-0.90%
04/03/2026$0,08176$0,08313$0,08092 $0,08206$42,71K+0.37%
03/03/2026$0,07887$0,08203$0,07632 $0,08176$57,76K+3.66%
02/03/2026$0,07648$0,07896$0,07628 $0,07887$46,29K+3.12%
01/03/2026$0,07886$0,07944$0,07636 $0,07648$34,54K-3.02%
28/02/2026$0,07935$0,07954$0,07803 $0,07886$42,91K-0.62%
27/02/2026$0,08102$0,08109$0,07926 $0,07935$48,17K-2.06%
26/02/2026$0,08093$0,08152$0,08029 $0,08102$43,90K+0.11%
25/02/2026$0,07817$0,08166$0,07759 $0,08093$48,09K+3.53%
24/02/2026$0,07892$0,07962$0,07734 $0,07817$21,20K-0.95%
23/02/2026$0,08110$0,08377$0,07842 $0,07892$52,52K-2.69%
22/02/2026$0,08652$0,08714$0,08063 $0,08110$52,88K-6.26%
21/02/2026$0,08636$0,08693$0,08561 $0,08652$49,34K+0.19%
20/02/2026$0,08715$0,08764$0,08589 $0,08636$68,32K-0.91%
19/02/2026$0,08615$0,08791$0,08581 $0,08715$64,34K+1.16%
18/02/2026$0,08700$0,08709$0,08582 $0,08615$60,75K-0.98%
17/02/2026$0,08776$0,08818$0,08628 $0,08700$56,04K-0.87%
16/02/2026$0,08672$0,08817$0,08567 $0,08776$67,17K+1.20%
15/02/2026$0,08730$0,08732$0,08602 $0,08672$62,00K-0.66%
14/02/2026$0,08800$0,08833$0,08708 $0,08730$60,02K-0.80%
13/02/2026$0,08735$0,08812$0,08605 $0,08800$59,74K+0.74%
12/02/2026$0,08673$0,08736$0,08596 $0,08735$58,72K+0.71%
11/02/2026$0,08581$0,08676$0,08513 $0,08673$65,69K+1.07%
10/02/2026$0,08603$0,08656$0,08478 $0,08581$59,14K-0.26%
09/02/2026$0,08571$0,08627$0,08522 $0,08603$56,26K+0.37%
08/02/2026$0,08592$0,08635$0,08503 $0,08571$57,17K-0.24%
07/02/2026$0,08619$0,08710$0,08534 $0,08592$67,81K-0.31%
06/02/2026$0,08335$0,08646$0,08277 $0,08619$63,27K+3.41%
05/02/2026$0,08733$0,08760$0,08333 $0,08335$61,07K-4.56%
04/02/2026$0,08836$0,08853$0,08719 $0,08733$52,51K-1.17%
03/02/2026$0,08739$0,08841$0,08669 $0,08836$70,77K+1.11%
02/02/2026$0,08796$0,08805$0,08699 $0,08739$52,44K-0.65%
01/02/2026$0,08836$0,08855$0,08786 $0,08796$54,25K-0.45%
31/01/2026$0,09082$0,09084$0,08764 $0,08836$75,40K-2.71%
30/01/2026$0,09118$0,09130$0,08919 $0,09082$58,55K-0.39%
29/01/2026$0,09109$0,09141$0,08954 $0,09118$65,09K+0.10%
28/01/2026$0,09073$0,09122$0,08968 $0,09109$61,27K+0.40%
27/01/2026$0,09141$0,09146$0,09011 $0,09073$53,21K-0.74%
26/01/2026$0,09128$0,09150$0,09091 $0,09141$65,65K+0.14%
25/01/2026$0,09132$0,09220$0,09058 $0,09128$66,02K-0.04%
24/01/2026$0,09193$0,09198$0,09015 $0,09132$61,92K-0.66%
23/01/2026$0,09441$0,09572$0,09149 $0,09193$60,81K-2.63%
22/01/2026$0,09227$0,09485$0,09169 $0,09441$58,53K+2.32%
21/01/2026$0,08969$0,09254$0,08952 $0,09227$62,75K+2.88%
20/01/2026$0,09415$0,09478$0,08969 $0,08969$53,88K-4.74%
19/01/2026$0,09637$0,09690$0,09346 $0,09415$60,16K-2.30%
18/01/2026$0,09754$0,09765$0,09525 $0,09637$60,80K-1.20%
17/01/2026$0,09960$0,1002$0,09693 $0,09754$61,53K-2.07%
16/01/2026$0,09736$0,1013$0,09626 $0,09960$62,04K+2.30%
15/01/2026$0,09481$0,1003$0,09432 $0,09736$62,92K+2.69%
14/01/2026$0,09575$0,09910$0,09400 $0,09481$63,76K-0.98%
13/01/2026$0,09360$0,09583$0,09320 $0,09575$53,07K+2.30%
12/01/2026$0,09338$0,09373$0,09257 $0,09360$61,87K+0.24%
11/01/2026$0,09408$0,09458$0,09283 $0,09338$65,11K-0.74%
10/01/2026$0,09423$0,09423$0,09277 $0,09408$57,82K-0.16%
09/01/2026$0,09300$0,09436$0,09237 $0,09423$62,89K+1.32%
08/01/2026$0,09379$0,09403$0,09282 $0,09300$58,48K-0.84%
07/01/2026$0,09286$0,09404$0,09255 $0,09379$60,21K+1.00%
06/01/2026$0,09205$0,09293$0,09084 $0,09286$65,11K+0.88%
05/01/2026$0,09280$0,09375$0,09182 $0,09205$62,65K-0.81%
04/01/2026$0,09323$0,09330$0,09266 $0,09280$59,96K-0.46%
03/01/2026$0,09077$0,09328$0,09067 $0,09323$58,96K+2.71%
02/01/2026$0,09052$0,09077$0,08901 $0,09077$53,85K+0.28%
01/01/2026$0,08965$0,09058$0,08936 $0,09052$70,31K+0.97%
31/12/2025$0,09028$0,09038$0,08898 $0,08965$60,31K-0.70%
30/12/2025$0,08968$0,09046$0,08947 $0,09028$60,35K+0.67%
29/12/2025$0,08973$0,08983$0,08873 $0,08968$56,79K-0.06%
28/12/2025$0,08972$0,08980$0,08917 $0,08973$66,10K+0.01%
27/12/2025$0,08789$0,08973$0,08785 $0,08972$59,67K+2.08%
26/12/2025$0,08778$0,08826$0,08741 $0,08789$62,60K+0.13%
25/12/2025$0,08667$0,08876$0,08667 $0,08778$79,70K+1.28%
24/12/2025$0,08834$0,08871$0,08595 $0,08667$48,13K-1.89%
23/12/2025$0,08785$0,08836$0,08640 $0,08834$74,71K+0.56%
22/12/2025$0,08982$0,09024$0,08756 $0,08785$63,45K-2.19%
21/12/2025$0,08778$0,08986$0,08776 $0,08982$53,43K+2.32%
20/12/2025$0,08751$0,08779$0,08678 $0,08778$66,53K+0.31%
19/12/2025$0,08728$0,08761$0,08665 $0,08751$55,88K+0.26%
18/12/2025$0,08730$0,08780$0,08652 $0,08728$62,94K-0.02%
17/12/2025$0,08905$0,08912$0,08706 $0,08730$55,60K-1.97%
16/12/2025$0,08852$0,08986$0,08805 $0,08905$71,98K+0.60%
15/12/2025$0,08813$0,09000$0,08813 $0,08852$61,69K+0.44%
14/12/2025$0,08627$0,08815$0,08625 $0,08813$56,41K+2.16%
13/12/2025$0,08729$0,08749$0,08623 $0,08627$67,10K-1.17%
12/12/2025$0,08765$0,08854$0,08676 $0,08729$59,12K-0.41%
11/12/2025$0,08729$0,08800$0,08676 $0,08765$64,18K+0.41%
10/12/2025$0,08807$0,08831$0,08582 $0,08729$61,81K-0.89%
09/12/2025$0,08770$0,08848$0,08720 $0,08807$56,29K+0.42%
08/12/2025$0,09040$0,09070$0,08770 $0,08770$56,12K-2.99%
07/12/2025$0,09050$0,09070$0,08960 $0,09040$65,29K-0.11%
06/12/2025$0,09000$0,09150$0,09000 $0,09050$46,21K+0.56%
05/12/2025$0,09020$0,09060$0,08950 $0,09000$53,74K-0.22%
04/12/2025$0,09200$0,09200$0,08800 $0,09020$62,31K-1.96%
03/12/2025$0,1040$0,1042$0,09180 $0,09200$61,94K-11.54%
02/12/2025$0,1024$0,1048$0,1023 $0,1040$64,74K+1.56%
01/12/2025$0,1041$0,1042$0,1019 $0,1024$59,26K-1.63%
30/11/2025$0,1040$0,1049$0,1034 $0,1041$61,28K+0.10%
29/11/2025$0,1040$0,1043$0,1037 $0,1040$55,13K+0.00%
28/11/2025$0,1037$0,1045$0,1033 $0,1040$70,08K+0.29%
27/11/2025$0,1023$0,1040$0,1021 $0,1037$55,44K+1.37%
26/11/2025$0,1016$0,1028$0,1014 $0,1023$60,18K+0.69%
25/11/2025$0,1017$0,1018$0,1000 $0,1016$62,09K-0.10%
24/11/2025$0,1018$0,1028$0,1016 $0,1017$67,15K-0.10%
23/11/2025$0,1015$0,1021$0,1014 $0,1018$73,59K+0.30%
22/11/2025$0,1024$0,1027$0,1010 $0,1015$74,49K-0.88%
21/11/2025$0,09980$0,1029$0,09800 $0,1024$88,28K+2.61%
20/11/2025$0,1021$0,1025$0,09870 $0,09980$70,56K-2.25%
19/11/2025$0,1033$0,1033$0,1008 $0,1021$73,69K-1.16%
18/11/2025$0,1038$0,1043$0,1020 $0,1033$91,71K-0.48%
17/11/2025$0,1040$0,1054$0,1027 $0,1038$77,08K-0.19%
16/11/2025$0,1049$0,1065$0,1029 $0,1040$72,65K-0.86%
15/11/2025$0,1041$0,1049$0,1035 $0,1049$87,42K+0.77%
14/11/2025$0,1043$0,1062$0,1025 $0,1041$80,78K-0.19%
13/11/2025$0,1047$0,1067$0,1032 $0,1043$72,72K-0.38%
12/11/2025$0,1056$0,1071$0,1042 $0,1047$91,24K-0.85%
11/11/2025$0,1054$0,1072$0,1053 $0,1056$80,19K+0.19%
10/11/2025$0,1034$0,1055$0,1032 $0,1054$82,21K+1.93%
09/11/2025$0,1037$0,1042$0,1027 $0,1034$76,70K-0.29%
08/11/2025$0,1040$0,1049$0,1031 $0,1037$83,39K-0.29%
Tutte le sezioni