Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,4880 | 1,4880 | 1,4860 | 1,4860 | 1,4860 | 1.000 |
02 mag 2024 | 1,4700 | 1,4980 | 1,4700 | 1,4840 | 1,4840 | - |
30 apr 2024 | 1,5040 | 1,5040 | 1,4660 | 1,4760 | 1,4760 | - |
29 apr 2024 | 1,4500 | 1,5140 | 1,4440 | 1,5020 | 1,5020 | - |
26 apr 2024 | 1,4120 | 1,4460 | 1,4120 | 1,4460 | 1,4460 | - |
25 apr 2024 | 1,4240 | 1,4440 | 1,4200 | 1,4200 | 1,4200 | - |
24 apr 2024 | 1,4600 | 1,4600 | 1,4280 | 1,4300 | 1,4300 | - |
23 apr 2024 | 1,3980 | 1,4520 | 1,3980 | 1,4520 | 1,4520 | - |
22 apr 2024 | 1,3880 | 1,4260 | 1,3880 | 1,4040 | 1,4040 | - |
19 apr 2024 | 1,4000 | 1,4000 | 1,3560 | 1,3800 | 1,3800 | - |
18 apr 2024 | 1,4120 | 1,4240 | 1,3760 | 1,4000 | 1,4000 | - |
17 apr 2024 | 1,5080 | 1,5320 | 1,4460 | 1,4460 | 1,4460 | - |
16 apr 2024 | 1,5400 | 1,5720 | 1,5240 | 1,5240 | 1,5240 | - |
15 apr 2024 | 1,5680 | 1,5740 | 1,5480 | 1,5480 | 1,5480 | - |
12 apr 2024 | 1,5920 | 1,6080 | 1,5680 | 1,5680 | 1,5680 | - |
11 apr 2024 | 1,6200 | 1,6240 | 1,5960 | 1,5960 | 1,5960 | - |
10 apr 2024 | 1,5920 | 1,6320 | 1,5920 | 1,6220 | 1,6220 | - |
09 apr 2024 | 1,6080 | 1,6080 | 1,5960 | 1,5960 | 1,5960 | - |
08 apr 2024 | 1,5660 | 1,6140 | 1,5660 | 1,6060 | 1,6060 | - |
05 apr 2024 | 1,6140 | 1,6140 | 1,5720 | 1,5720 | 1,5720 | - |
04 apr 2024 | 1,6420 | 1,6420 | 1,6120 | 1,6180 | 1,6180 | - |
03 apr 2024 | 1,6320 | 1,6320 | 1,6120 | 1,6320 | 1,6320 | - |
02 apr 2024 | 1,7020 | 1,7560 | 1,6900 | 1,7560 | 1,7560 | 1.000 |
28 mar 2024 | 1,6620 | 1,7020 | 1,6620 | 1,7020 | 1,7020 | - |
27 mar 2024 | 1,6920 | 1,7020 | 1,6660 | 1,6660 | 1,6660 | - |
26 mar 2024 | 1,6940 | 1,6980 | 1,6700 | 1,6980 | 1,6980 | - |
25 mar 2024 | 1,7440 | 1,7440 | 1,6940 | 1,7000 | 1,7000 | - |
22 mar 2024 | 1,7260 | 1,7720 | 1,7260 | 1,7300 | 1,7300 | - |
21 mar 2024 | 1,8180 | 1,8180 | 1,7200 | 1,7240 | 1,7240 | - |
20 mar 2024 | 2,1150 | 2,1150 | 1,8200 | 1,8300 | 1,8300 | - |
19 mar 2024 | 2,0900 | 2,1250 | 2,0900 | 2,1250 | 2,1250 | - |
18 mar 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | - |
15 mar 2024 | 2,0950 | 2,1000 | 2,0550 | 2,0550 | 2,0550 | - |
14 mar 2024 | 2,1250 | 2,1350 | 2,1050 | 2,1050 | 2,1050 | - |
13 mar 2024 | 2,1700 | 2,1700 | 2,1300 | 2,1300 | 2,1300 | - |
12 mar 2024 | 2,1850 | 2,1850 | 2,1400 | 2,1600 | 2,1600 | - |
11 mar 2024 | 2,2100 | 2,2200 | 2,1950 | 2,1950 | 2,1950 | - |
08 mar 2024 | 2,2450 | 2,2450 | 2,2000 | 2,2200 | 2,2200 | - |
07 mar 2024 | 2,1650 | 2,2300 | 2,1650 | 2,2300 | 2,2300 | - |
06 mar 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | - |
05 mar 2024 | 2,1850 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | - |
04 mar 2024 | 2,2050 | 2,2050 | 2,1800 | 2,1900 | 2,1900 | - |
01 mar 2024 | 2,1550 | 2,2000 | 2,1550 | 2,2000 | 2,2000 | - |
29 feb 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1550 | 2,1550 | - |
28 feb 2024 | 2,2350 | 2,2350 | 2,1650 | 2,1650 | 2,1650 | - |
27 feb 2024 | 2,1050 | 2,3150 | 2,1000 | 2,2400 | 2,2400 | 10 |
26 feb 2024 | 2,0250 | 2,1050 | 2,0150 | 2,0950 | 2,0950 | - |
23 feb 2024 | 2,0300 | 2,0300 | 2,0200 | 2,0200 | 2,0200 | - |
22 feb 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | - |
21 feb 2024 | 2,0250 | 2,0450 | 2,0250 | 2,0350 | 2,0350 | - |
20 feb 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0400 | 2,0400 | - |
19 feb 2024 | 2,0500 | 2,0550 | 2,0450 | 2,0450 | 2,0450 | - |
16 feb 2024 | 2,0350 | 2,0750 | 2,0350 | 2,0500 | 2,0500 | - |
15 feb 2024 | 2,0100 | 2,0550 | 2,0050 | 2,0300 | 2,0300 | - |
14 feb 2024 | 2,0050 | 2,0100 | 1,9920 | 1,9920 | 1,9920 | - |
13 feb 2024 | 2,0250 | 2,0250 | 1,9920 | 1,9920 | 1,9920 | - |
12 feb 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0150 | 2,0150 | - |
09 feb 2024 | 1,9920 | 2,0150 | 1,9860 | 1,9960 | 1,9960 | - |
08 feb 2024 | 2,0050 | 2,0200 | 2,0000 | 2,0050 | 2,0050 | - |
07 feb 2024 | 2,0900 | 2,0900 | 2,0050 | 2,0050 | 2,0050 | - |
06 feb 2024 | 2,0350 | 2,0950 | 2,0350 | 2,0950 | 2,0950 | - |
05 feb 2024 | 2,1250 | 2,1300 | 2,0450 | 2,0500 | 2,0500 | - |
02 feb 2024 | 2,1500 | 2,1700 | 2,1300 | 2,1300 | 2,1300 | - |
01 feb 2024 | 2,1350 | 2,1600 | 2,1350 | 2,1450 | 2,1450 | - |
31 gen 2024 | 2,1650 | 2,1750 | 2,1600 | 2,1750 | 2,1750 | - |
30 gen 2024 | 2,2000 | 2,2100 | 2,1700 | 2,1700 | 2,1700 | - |
29 gen 2024 | 2,1900 | 2,2100 | 2,1900 | 2,2100 | 2,2100 | - |
26 gen 2024 | 2,1950 | 2,2050 | 2,1950 | 2,2050 | 2,2050 | - |
25 gen 2024 | 2,1800 | 2,1900 | 2,1800 | 2,1900 | 2,1900 | - |
24 gen 2024 | 2,1850 | 2,1950 | 2,1850 | 2,1850 | 2,1850 | - |
23 gen 2024 | 2,1850 | 2,2000 | 2,1800 | 2,1850 | 2,1850 | - |
22 gen 2024 | 2,2250 | 2,2500 | 2,1950 | 2,1950 | 2,1950 | - |
19 gen 2024 | 2,1750 | 2,2250 | 2,1550 | 2,2250 | 2,2250 | - |
18 gen 2024 | 2,1450 | 2,1900 | 2,1450 | 2,1700 | 2,1700 | - |
17 gen 2024 | 2,1850 | 2,1850 | 2,1450 | 2,1450 | 2,1450 | - |
16 gen 2024 | 2,1650 | 2,1750 | 2,1600 | 2,1700 | 2,1700 | - |
15 gen 2024 | 2,2300 | 2,2350 | 2,1900 | 2,1900 | 2,1900 | - |
12 gen 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | - |
11 gen 2024 | 2,2550 | 2,2650 | 2,2200 | 2,2200 | 2,2200 | - |
10 gen 2024 | 2,3000 | 2,3000 | 2,2650 | 2,2650 | 2,2650 | - |
09 gen 2024 | 2,3100 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | - |
08 gen 2024 | 2,3000 | 2,3300 | 2,2850 | 2,3300 | 2,3300 | - |
05 gen 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3100 | 2,3100 | - |
04 gen 2024 | 2,3150 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | - |
03 gen 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | - |
02 gen 2024 | 2,4200 | 2,4200 | 2,3650 | 2,3750 | 2,3750 | - |
29 dic 2023 | 2,3750 | 2,4350 | 2,3750 | 2,4250 | 2,4250 | 1.432 |
28 dic 2023 | 2,4500 | 2,4550 | 2,4200 | 2,4200 | 2,4200 | - |
27 dic 2023 | 2,4350 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | - |
22 dic 2023 | 2,4200 | 2,4200 | 2,4050 | 2,4150 | 2,4150 | - |
21 dic 2023 | 2,3850 | 2,4150 | 2,3700 | 2,4150 | 2,4150 | - |
20 dic 2023 | 2,2750 | 2,4000 | 2,2750 | 2,4000 | 2,4000 | - |
19 dic 2023 | 2,2350 | 2,3150 | 2,2350 | 2,3050 | 2,3050 | - |
18 dic 2023 | 2,2500 | 2,2500 | 2,2150 | 2,2150 | 2,2150 | - |
15 dic 2023 | 2,2700 | 2,3300 | 2,2500 | 2,3300 | 2,3300 | 200 |
14 dic 2023 | 2,2050 | 2,2650 | 2,2050 | 2,2650 | 2,2650 | - |
13 dic 2023 | 2,2500 | 2,2600 | 2,2100 | 2,2100 | 2,2100 | - |
12 dic 2023 | 2,2550 | 2,2550 | 2,2400 | 2,2450 | 2,2450 | - |
11 dic 2023 | 2,2650 | 2,2750 | 2,2500 | 2,2500 | 2,2500 | - |
08 dic 2023 | 2,2350 | 2,2950 | 2,2250 | 2,2750 | 2,2750 | - |
*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...