Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 3,6740 | 3,6800 | 3,0820 | 3,0820 | 3,0820 | 13.956 |
09 mag 2024 | 3,7400 | 4,1150 | 3,5900 | 3,6100 | 3,6100 | 18.463 |
08 mag 2024 | 3,5280 | 4,5500 | 3,3600 | 3,9280 | 3,9280 | 67.721 |
07 mag 2024 | 3,5660 | 3,6180 | 3,3340 | 3,3480 | 3,3480 | 11.221 |
03 mag 2024 | 3,2000 | 3,5200 | 3,2000 | 3,4400 | 3,4400 | 5.832 |
02 mag 2024 | 3,3000 | 3,3000 | 3,1520 | 3,2700 | 3,2700 | 17.327 |
01 mag 2024 | 3,2120 | 3,2269 | 3,1650 | 3,2227 | 3,2227 | 4.838 |
30 apr 2024 | 3,3720 | 3,3780 | 3,2420 | 3,3700 | 3,3700 | 5.134 |
29 apr 2024 | 3,5600 | 3,7700 | 3,4600 | 3,4600 | 3,4600 | 14.756 |
26 apr 2024 | 3,4100 | 3,5890 | 3,3250 | 3,3250 | 3,3250 | 6.315 |
25 apr 2024 | 3,3560 | 3,4740 | 3,3250 | 3,4560 | 3,4560 | 9.533 |
24 apr 2024 | 3,8300 | 3,9150 | 3,4320 | 3,5900 | 3,5900 | 8.928 |
23 apr 2024 | 3,6650 | 4,0250 | 3,6650 | 3,7220 | 3,7220 | 54.121 |
22 apr 2024 | 3,6800 | 3,8260 | 3,3500 | 3,3900 | 3,3900 | 16.549 |
19 apr 2024 | 3,6100 | 3,9000 | 3,5400 | 3,6700 | 3,6700 | 44.632 |
18 apr 2024 | 3,7460 | 4,0160 | 3,7460 | 3,8920 | 3,8920 | 11.433 |
17 apr 2024 | 4,4650 | 4,5550 | 3,9940 | 3,9940 | 3,9940 | 18.671 |
16 apr 2024 | 4,4130 | 4,8900 | 4,4130 | 4,6300 | 4,6300 | 26.392 |
15 apr 2024 | 4,8600 | 5,0250 | 4,6500 | 4,9150 | 4,9150 | 15.527 |
12 apr 2024 | 4,6840 | 5,1250 | 4,6840 | 4,9220 | 4,9220 | 28.283 |
11 apr 2024 | 5,1000 | 5,3420 | 4,4520 | 4,8300 | 4,8300 | 44.059 |
10 apr 2024 | 6,0520 | 6,3400 | 5,1650 | 5,3300 | 5,3300 | 27.602 |
09 apr 2024 | 6,8140 | 7,1383 | 6,3050 | 6,4700 | 6,4700 | 16.140 |
08 apr 2024 | 6,4100 | 7,0940 | 6,1800 | 7,0940 | 7,0940 | 19.967 |
05 apr 2024 | 6,4320 | 6,9400 | 6,1600 | 6,3024 | 6,3024 | 20.063 |
04 apr 2024 | 6,5465 | 7,7500 | 6,5465 | 7,0320 | 7,0320 | 61.696 |
03 apr 2024 | 5,8020 | 6,4450 | 5,7950 | 6,2240 | 6,2240 | 61.044 |
02 apr 2024 | 5,3500 | 5,8700 | 4,8700 | 5,8000 | 5,8000 | 22.566 |
28 mar 2024 | 5,5200 | 5,9890 | 4,9300 | 5,2180 | 5,2180 | 36.250 |
27 mar 2024 | 6,0000 | 6,9400 | 5,6000 | 5,8820 | 5,8820 | 108.897 |
26 mar 2024 | 5,1500 | 6,3700 | 4,7120 | 6,0900 | 6,0900 | 36.111 |
25 mar 2024 | 4,9000 | 5,4050 | 4,3850 | 5,0400 | 5,0400 | 78.047 |
22 mar 2024 | 3,6900 | 5,1289 | 3,6900 | 4,8509 | 4,8509 | 45.441 |
21 mar 2024 | 4,0200 | 4,0200 | 3,5450 | 3,8050 | 3,8050 | 9.420 |
20 mar 2024 | 3,8200 | 4,4580 | 3,8200 | 4,0380 | 4,0380 | 12.312 |
19 mar 2024 | 3,3325 | 4,2180 | 3,1212 | 4,1080 | 4,1080 | 17.709 |
18 mar 2024 | 4,1000 | 4,4400 | 2,8607 | 3,4800 | 3,4800 | 35.679 |
15 mar 2024 | 2,8487 | 3,6250 | 2,7600 | 3,5750 | 3,5750 | 77.586 |
14 mar 2024 | 2,4500 | 3,0750 | 2,2200 | 2,4150 | 2,4150 | 153.473 |
13 mar 2024 | 1,9070 | 3,0480 | 1,9070 | 2,1450 | 2,1450 | 49.955 |
12 mar 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1.158 |
11 mar 2024 | 2,0050 | 2,0050 | 1,8800 | 1,8800 | 1,8800 | 2.487 |
08 mar 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 3.558 |
07 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 1.430 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 2,1580 | 2,1600 | 2,1550 | 2,1550 | 2,1550 | 2.488 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 2,1412 | 2,2250 | 2,1412 | 2,2218 | 2,2218 | 1.778 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 2,1320 | 2,1320 | 2,0350 | 2,0350 | 2,0350 | 1.530 |
27 feb 2024 | 1,9350 | 2,0895 | 1,9350 | 2,0895 | 2,0895 | 1.499 |
26 feb 2024 | 1,7791 | 1,7791 | 1,7791 | 1,7791 | 1,7791 | 30 |
23 feb 2024 | 1,7650 | 1,7900 | 1,7550 | 1,7893 | 1,7893 | 2.364 |
22 feb 2024 | 1,9792 | 1,9993 | 1,9792 | 1,9993 | 1,9993 | 1.800 |
21 feb 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1.000 |
20 feb 2024 | 2,4950 | 2,4950 | 2,4901 | 2,4901 | 2,4901 | 1.800 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,4820 | 2,5550 | 2,4320 | 2,5550 | 2,5550 | 1.806 |
15 feb 2024 | 2,5400 | 2,5650 | 2,3650 | 2,4800 | 2,4800 | 3.068 |
14 feb 2024 | 2,2880 | 2,5000 | 2,2460 | 2,4000 | 2,4000 | 3.188 |
13 feb 2024 | 1,9450 | 2,1280 | 1,9450 | 2,1280 | 2,1280 | 2.107 |
12 feb 2024 | 1,9350 | 1,9992 | 1,9350 | 1,9992 | 1,9992 | 1.966 |
09 feb 2024 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 223 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1,7420 | 1,7450 | 1,7420 | 1,7450 | 1,7450 | 659 |
01 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 590 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 1,7294 | 1,7294 | 1,7294 | 1,7294 | 1,7294 | 1.359 |
26 gen 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 500 |
25 gen 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 203 |
24 gen 2024 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 1,8250 | 211 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,8094 | 1,8202 | 1,8094 | 1,8202 | 1,8202 | 6.816 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 200 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 1,6420 | 1,6493 | 1,6420 | 1,6493 | 1,6493 | 1.389 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 248 |
11 gen 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6300 | 1,6300 | 3.601 |
10 gen 2024 | 1,5888 | 1,5893 | 1,5888 | 1,5893 | 1,5893 | 900 |
09 gen 2024 | 1,5700 | 1,5700 | 1,5680 | 1,5680 | 1,5680 | 381 |
08 gen 2024 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | 39 |
05 gen 2024 | 1,6920 | 1,7200 | 1,6920 | 1,7150 | 1,7150 | 372 |
04 gen 2024 | 1,7487 | 1,7487 | 1,7487 | 1,7487 | 1,7487 | 809 |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | 900 |
29 dic 2023 | 1,9100 | 1,9100 | 1,8050 | 1,8080 | 1,8080 | 1.200 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 2,0105 | 2,0105 | 2,0008 | 2,0008 | 2,0008 | 700 |
21 dic 2023 | 1,8682 | 1,9093 | 1,8682 | 1,9080 | 1,9080 | 610 |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 10 |
15 dic 2023 | - | - | - | - | - | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...