Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,1550 | 2,1550 | 2,1050 | 2,1050 | 2,1050 | 242.829 |
13 giu 2024 | 2,1600 | 2,1800 | 2,1550 | 2,1550 | 2,1550 | 182.157 |
12 giu 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 73.077 |
11 giu 2024 | 2,1750 | 2,1750 | 2,1400 | 2,1400 | 2,1400 | 145.248 |
10 giu 2024 | 2,1550 | 2,1750 | 2,1450 | 2,1600 | 2,1600 | 172.079 |
07 giu 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1750 | 2,1750 | 110.615 |
06 giu 2024 | 2,1900 | 2,2150 | 2,1800 | 2,2100 | 2,2100 | 259.990 |
05 giu 2024 | 2,1650 | 2,1950 | 2,1450 | 2,1950 | 2,1950 | 365.038 |
04 giu 2024 | 2,1950 | 2,1950 | 2,1550 | 2,1550 | 2,1550 | 153.687 |
03 giu 2024 | 2,2000 | 2,2150 | 2,1700 | 2,1900 | 2,1900 | 190.084 |
31 mag 2024 | 2,1600 | 2,2050 | 2,1300 | 2,2050 | 2,2050 | 546.051 |
30 mag 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1700 | 2,1700 | 281.893 |
29 mag 2024 | 2,2200 | 2,2200 | 2,1600 | 2,1700 | 2,1700 | 458.421 |
28 mag 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2200 | 2,2200 | 390.052 |
27 mag 2024 | 2,2250 | 2,2700 | 2,2250 | 2,2300 | 2,2300 | 69.289 |
24 mag 2024 | 2,2600 | 2,2600 | 2,2250 | 2,2600 | 2,2600 | 188.811 |
23 mag 2024 | 2,2800 | 2,2950 | 2,2400 | 2,2750 | 2,2750 | 184.245 |
22 mag 2024 | 2,2950 | 2,3000 | 2,2650 | 2,2800 | 2,2800 | 558.123 |
21 mag 2024 | 2,2400 | 2,2950 | 2,2100 | 2,2950 | 2,2950 | 318.564 |
20 mag 2024 | 2,2150 | 2,2500 | 2,2050 | 2,2150 | 2,2150 | 119.248 |
17 mag 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | 172.464 |
16 mag 2024 | 2,2100 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 254.053 |
15 mag 2024 | 2,2150 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 268.168 |
14 mag 2024 | 2,2100 | 2,2200 | 2,1950 | 2,2200 | 2,2200 | 183.354 |
13 mag 2024 | 2,2250 | 2,2350 | 2,2000 | 2,2100 | 2,2100 | 176.299 |
10 mag 2024 | 2,2000 | 2,2250 | 2,1950 | 2,2250 | 2,2250 | 252.741 |
09 mag 2024 | 2,2400 | 2,2400 | 2,1950 | 2,2000 | 2,2000 | 242.682 |
08 mag 2024 | 2,2100 | 2,2400 | 2,2050 | 2,2250 | 2,2250 | 125.392 |
02 mag 2024 | 2,2350 | 2,2350 | 2,2050 | 2,2100 | 2,2100 | 72.854 |
30 apr 2024 | 2,1950 | 2,2350 | 2,1950 | 2,2350 | 2,2350 | 195.052 |
29 apr 2024 | 2,2200 | 2,2250 | 2,1950 | 2,2200 | 2,2200 | 205.121 |
26 apr 2024 | 2,2150 | 2,2300 | 2,2050 | 2,2200 | 2,2200 | 129.904 |
25 apr 2024 | 2,2100 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 162.674 |
24 apr 2024 | 2,2500 | 2,2650 | 2,2300 | 2,2300 | 2,2300 | 143.394 |
23 apr 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 222.942 |
22 apr 2024 | 2,2450 | 2,2450 | 2,2050 | 2,2300 | 2,2300 | 230.838 |
19 apr 2024 | 2,1750 | 2,2500 | 2,1750 | 2,2200 | 2,2200 | 205.410 |
18 apr 2024 | 2,2000 | 2,2350 | 2,1900 | 2,1900 | 2,1900 | 546.173 |
17 apr 2024 | 2,1300 | 2,2150 | 2,1300 | 2,1950 | 2,1950 | 682.195 |
16 apr 2024 | 2,1050 | 2,1400 | 2,0850 | 2,0900 | 2,0900 | 310.643 |
15 apr 2024 | 2,1600 | 2,1800 | 2,0800 | 2,1500 | 2,1500 | 344.970 |
12 apr 2024 | 2,2050 | 2,2400 | 2,1500 | 2,1750 | 2,1750 | 217.418 |
11 apr 2024 | 2,2050 | 2,2300 | 2,1950 | 2,2050 | 2,2050 | 189.715 |
10 apr 2024 | 2,2400 | 2,2600 | 2,2100 | 2,2400 | 2,2400 | 140.242 |
09 apr 2024 | 2,2200 | 2,2500 | 2,2050 | 2,2250 | 2,2250 | 147.931 |
08 apr 2024 | 2,1850 | 2,2250 | 2,1850 | 2,2250 | 2,2250 | 217.746 |
05 apr 2024 | 2,1800 | 2,2200 | 2,1500 | 2,1950 | 2,1950 | 264.344 |
04 apr 2024 | 2,2000 | 2,2250 | 2,1800 | 2,1850 | 2,1850 | 192.120 |
03 apr 2024 | 2,2200 | 2,2350 | 2,1850 | 2,2000 | 2,2000 | 300.317 |
02 apr 2024 | 2,2600 | 2,2800 | 2,2050 | 2,2100 | 2,2100 | 273.113 |
28 mar 2024 | 2,2650 | 2,2900 | 2,2450 | 2,2650 | 2,2650 | 218.350 |
27 mar 2024 | 2,2900 | 2,3000 | 2,2700 | 2,2850 | 2,2850 | 201.298 |
26 mar 2024 | 2,2950 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 167.364 |
22 mar 2024 | 2,3400 | 2,3400 | 2,3050 | 2,3200 | 2,3200 | 114.462 |
21 mar 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3150 | 2,3150 | 257.530 |
20 mar 2024 | 2,2950 | 2,3150 | 2,2850 | 2,2900 | 2,2900 | 172.394 |
19 mar 2024 | 2,3200 | 2,3200 | 2,2750 | 2,2950 | 2,2950 | 138.942 |
15 mar 2024 | 2,2350 | 2,3000 | 2,2350 | 2,3000 | 2,3000 | 262.256 |
14 mar 2024 | 2,2650 | 2,2700 | 2,2350 | 2,2500 | 2,2500 | 299.415 |
13 mar 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2650 | 2,2650 | 294.378 |
12 mar 2024 | 2,2400 | 2,2600 | 2,2150 | 2,2400 | 2,2400 | 386.573 |
11 mar 2024 | 2,3000 | 2,3050 | 2,2400 | 2,2400 | 2,2400 | 392.414 |
08 mar 2024 | 2,3100 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 270.456 |
07 mar 2024 | 2,3100 | 2,3250 | 2,2950 | 2,3100 | 2,3100 | 333.994 |
06 mar 2024 | 2,3250 | 2,3400 | 2,3100 | 2,3200 | 2,3200 | 169.932 |
05 mar 2024 | 2,3300 | 2,3400 | 2,3150 | 2,3250 | 2,3250 | 142.455 |
04 mar 2024 | 2,3300 | 2,3650 | 2,3300 | 2,3400 | 2,3400 | 131.700 |
01 mar 2024 | 2,3400 | 2,3650 | 2,3200 | 2,3300 | 2,3300 | 188.914 |
29 feb 2024 | 2,2850 | 2,3150 | 2,2800 | 2,2800 | 2,2800 | 474.417 |
28 feb 2024 | 2,3000 | 2,3100 | 2,2550 | 2,2750 | 2,2750 | 362.019 |
27 feb 2024 | 2,3150 | 2,3200 | 2,3000 | 2,3050 | 2,3050 | 231.165 |
26 feb 2024 | 2,3100 | 2,3350 | 2,3100 | 2,3150 | 2,3150 | 104.218 |
23 feb 2024 | 2,3750 | 2,3750 | 2,3250 | 2,3250 | 2,3250 | 89.512 |
22 feb 2024 | 2,3500 | 2,3900 | 2,3350 | 2,3550 | 2,3550 | 375.195 |
21 feb 2024 | 2,3800 | 2,4050 | 2,3350 | 2,3500 | 2,3500 | 570.092 |
20 feb 2024 | 2,4200 | 2,4250 | 2,3850 | 2,4100 | 2,4100 | 230.114 |
19 feb 2024 | 2,3500 | 2,4200 | 2,3300 | 2,4200 | 2,4200 | 346.809 |
16 feb 2024 | 2,3500 | 2,3850 | 2,3450 | 2,3500 | 2,3500 | 401.983 |
15 feb 2024 | 2,3200 | 2,3650 | 2,3100 | 2,3400 | 2,3400 | 314.400 |
14 feb 2024 | 2,3000 | 2,3200 | 2,2700 | 2,2900 | 2,2900 | 620.096 |
13 feb 2024 | 2,3500 | 2,3500 | 2,2800 | 2,3000 | 2,3000 | 546.303 |
12 feb 2024 | 2,3950 | 2,4000 | 2,3150 | 2,3300 | 2,3300 | 527.870 |
09 feb 2024 | 2,3700 | 2,3900 | 2,3450 | 2,3750 | 2,3750 | 726.023 |
08 feb 2024 | 2,3550 | 2,3750 | 2,3200 | 2,3700 | 2,3700 | 651.207 |
07 feb 2024 | 2,3100 | 2,3700 | 2,2800 | 2,3400 | 2,3400 | 751.732 |
06 feb 2024 | 2,2100 | 2,3450 | 2,2100 | 2,3100 | 2,3100 | 1.099.561 |
05 feb 2024 | 2,2000 | 2,2300 | 2,1850 | 2,2300 | 2,2300 | 389.487 |
02 feb 2024 | 2,2150 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 334.517 |
01 feb 2024 | 2,1800 | 2,2150 | 2,1650 | 2,1900 | 2,1900 | 208.150 |
31 gen 2024 | 2,1350 | 2,2100 | 2,1350 | 2,1750 | 2,1750 | 423.876 |
30 gen 2024 | 2,1400 | 2,1550 | 2,1350 | 2,1350 | 2,1350 | 182.825 |
29 gen 2024 | 2,1400 | 2,1750 | 2,1250 | 2,1300 | 2,1300 | 406.298 |
26 gen 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 748.228 |
25 gen 2024 | 2,1700 | 2,1850 | 2,1500 | 2,1500 | 2,1500 | 268.627 |
24 gen 2024 | 2,1800 | 2,2150 | 2,1700 | 2,1800 | 2,1800 | 235.226 |
23 gen 2024 | 2,2150 | 2,2150 | 2,1650 | 2,1800 | 2,1800 | 106.002 |
22 gen 2024 | 2,1550 | 2,2050 | 2,1550 | 2,2050 | 2,2050 | 176.985 |
19 gen 2024 | 2,1700 | 2,1950 | 2,1550 | 2,1600 | 2,1600 | 166.301 |
18 gen 2024 | 2,1850 | 2,1850 | 2,1500 | 2,1550 | 2,1550 | 138.631 |
17 gen 2024 | 2,1700 | 2,1900 | 2,1450 | 2,1750 | 2,1750 | 179.844 |
*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...