Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,4980 | 1,5360 | 1,4980 | 1,5160 | 1,5160 | 199.916 |
30 apr 2024 | 1,5480 | 1,5480 | 1,4840 | 1,4980 | 1,4980 | 228.167 |
29 apr 2024 | 1,4840 | 1,5480 | 1,4640 | 1,5340 | 1,5340 | 582.530 |
26 apr 2024 | 1,4400 | 1,4780 | 1,4400 | 1,4780 | 1,4780 | 192.465 |
25 apr 2024 | 1,4660 | 1,4840 | 1,4340 | 1,4400 | 1,4400 | 146.868 |
24 apr 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 448.931 |
23 apr 2024 | 1,4420 | 1,4900 | 1,4420 | 1,4880 | 1,4880 | 290.383 |
22 apr 2024 | 1,4100 | 1,4640 | 1,4100 | 1,4240 | 1,4240 | 394.979 |
19 apr 2024 | 1,4280 | 1,4280 | 1,3700 | 1,4140 | 1,4140 | 366.125 |
18 apr 2024 | 1,4620 | 1,4620 | 1,3940 | 1,4260 | 1,4260 | 544.445 |
17 apr 2024 | 1,5380 | 1,5620 | 1,4300 | 1,4400 | 1,4400 | 781.945 |
16 apr 2024 | 1,5720 | 1,6260 | 1,5380 | 1,5380 | 1,5380 | 286.500 |
15 apr 2024 | 1,6000 | 1,6160 | 1,5700 | 1,5700 | 1,5700 | 135.381 |
12 apr 2024 | 1,6400 | 1,6480 | 1,5980 | 1,5980 | 1,5980 | 177.792 |
11 apr 2024 | 1,6580 | 1,6580 | 1,6220 | 1,6220 | 1,6220 | 224.933 |
10 apr 2024 | 1,6280 | 1,6700 | 1,6280 | 1,6500 | 1,6500 | 229.042 |
09 apr 2024 | 1,6540 | 1,6540 | 1,6200 | 1,6220 | 1,6220 | 128.188 |
08 apr 2024 | 1,5940 | 1,6640 | 1,5900 | 1,6400 | 1,6400 | 313.096 |
05 apr 2024 | 1,6320 | 1,6500 | 1,5940 | 1,5960 | 1,5960 | 281.442 |
04 apr 2024 | 1,6860 | 1,6900 | 1,6320 | 1,6460 | 1,6460 | 193.844 |
03 apr 2024 | 1,6620 | 1,6760 | 1,6320 | 1,6740 | 1,6740 | 356.670 |
02 apr 2024 | 1,7560 | 1,7560 | 1,6640 | 1,6640 | 1,6640 | 291.850 |
28 mar 2024 | 1,7060 | 1,7500 | 1,6480 | 1,7360 | 1,7360 | 583.209 |
27 mar 2024 | 1,7360 | 1,7360 | 1,6940 | 1,6940 | 1,6940 | 265.700 |
26 mar 2024 | 1,7220 | 1,7360 | 1,6900 | 1,7240 | 1,7240 | 463.575 |
25 mar 2024 | 1,8000 | 1,8000 | 1,7140 | 1,7260 | 1,7260 | 328.457 |
22 mar 2024 | 1,7600 | 1,8240 | 1,7500 | 1,7780 | 1,7780 | 348.179 |
21 mar 2024 | 1,8560 | 1,8580 | 1,7500 | 1,7600 | 1,7600 | 747.551 |
20 mar 2024 | 2,0200 | 2,0450 | 1,8300 | 1,8540 | 1,8540 | 1.641.356 |
19 mar 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1550 | 2,1550 | 55.590 |
18 mar 2024 | 2,1200 | 2,1450 | 2,0950 | 2,1300 | 2,1300 | 76.921 |
15 mar 2024 | 2,1300 | 2,1450 | 2,0950 | 2,1000 | 2,1000 | 115.365 |
14 mar 2024 | 2,1650 | 2,1800 | 2,1350 | 2,1350 | 2,1350 | 112.825 |
13 mar 2024 | 2,2000 | 2,2200 | 2,1600 | 2,1650 | 2,1650 | 121.970 |
12 mar 2024 | 2,2100 | 2,2450 | 2,1700 | 2,2100 | 2,2100 | 107.717 |
11 mar 2024 | 2,2950 | 2,2950 | 2,2100 | 2,2250 | 2,2250 | 134.033 |
08 mar 2024 | 2,2550 | 2,2850 | 2,2250 | 2,2500 | 2,2500 | 239.092 |
07 mar 2024 | 2,1800 | 2,3000 | 2,1800 | 2,2850 | 2,2850 | 437.868 |
06 mar 2024 | 2,2000 | 2,2100 | 2,1650 | 2,2050 | 2,2050 | 119.119 |
05 mar 2024 | 2,2150 | 2,2350 | 2,1700 | 2,1800 | 2,1800 | 163.399 |
04 mar 2024 | 2,2400 | 2,2450 | 2,2050 | 2,2250 | 2,2250 | 164.188 |
01 mar 2024 | 2,2250 | 2,2500 | 2,1850 | 2,2450 | 2,2450 | 190.789 |
29 feb 2024 | 2,2050 | 2,2350 | 2,1700 | 2,1950 | 2,1950 | 201.122 |
28 feb 2024 | 2,2600 | 2,2750 | 2,1800 | 2,1900 | 2,1900 | 231.106 |
27 feb 2024 | 2,1600 | 2,3200 | 2,1200 | 2,2750 | 2,2750 | 810.767 |
26 feb 2024 | 2,0600 | 2,1700 | 2,0300 | 2,1450 | 2,1450 | 332.634 |
23 feb 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0650 | 2,0650 | 57.828 |
22 feb 2024 | 2,0650 | 2,0900 | 2,0550 | 2,0700 | 2,0700 | 67.233 |
21 feb 2024 | 2,0900 | 2,1050 | 2,0600 | 2,0600 | 2,0600 | 45.577 |
20 feb 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0650 | 2,0650 | 65.159 |
19 feb 2024 | 2,1100 | 2,1150 | 2,0650 | 2,0900 | 2,0900 | 68.896 |
16 feb 2024 | 2,1000 | 2,1200 | 2,0750 | 2,0900 | 2,0900 | 78.812 |
15 feb 2024 | 2,0250 | 2,0950 | 2,0250 | 2,0750 | 2,0750 | 144.214 |
14 feb 2024 | 2,0350 | 2,0550 | 2,0200 | 2,0500 | 2,0500 | 72.404 |
13 feb 2024 | 2,0700 | 2,0700 | 2,0200 | 2,0450 | 2,0450 | 96.437 |
12 feb 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0650 | 2,0650 | 125.612 |
09 feb 2024 | 2,0200 | 2,0650 | 2,0150 | 2,0400 | 2,0400 | 126.359 |
08 feb 2024 | 2,0300 | 2,0600 | 2,0300 | 2,0300 | 2,0300 | 77.078 |
07 feb 2024 | 2,0950 | 2,1100 | 2,0400 | 2,0450 | 2,0450 | 164.903 |
06 feb 2024 | 2,1050 | 2,1500 | 2,0600 | 2,1250 | 2,1250 | 180.988 |
05 feb 2024 | 2,1450 | 2,1850 | 2,0750 | 2,0750 | 2,0750 | 201.138 |
02 feb 2024 | 2,2000 | 2,2300 | 2,1600 | 2,1650 | 2,1650 | 149.643 |
01 feb 2024 | 2,1950 | 2,2150 | 2,1800 | 2,1900 | 2,1900 | 59.061 |
31 gen 2024 | 2,2050 | 2,2200 | 2,1900 | 2,2000 | 2,2000 | 65.537 |
30 gen 2024 | 2,2700 | 2,2700 | 2,2050 | 2,2050 | 2,2050 | 83.733 |
29 gen 2024 | 2,2300 | 2,2650 | 2,2250 | 2,2400 | 2,2400 | 25.272 |
26 gen 2024 | 2,2550 | 2,2550 | 2,2100 | 2,2300 | 2,2300 | 55.510 |
25 gen 2024 | 2,2350 | 2,2500 | 2,2100 | 2,2350 | 2,2350 | 47.775 |
24 gen 2024 | 2,2150 | 2,2500 | 2,2050 | 2,2200 | 2,2200 | 46.808 |
23 gen 2024 | 2,1950 | 2,2500 | 2,1950 | 2,2250 | 2,2250 | 30.711 |
22 gen 2024 | 2,3000 | 2,3250 | 2,2250 | 2,2250 | 2,2250 | 123.315 |
19 gen 2024 | 2,2150 | 2,2750 | 2,1850 | 2,2650 | 2,2650 | 257.049 |
18 gen 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2150 | 2,2150 | 64.296 |
17 gen 2024 | 2,2250 | 2,2250 | 2,1700 | 2,1850 | 2,1850 | 79.570 |
16 gen 2024 | 2,2000 | 2,2300 | 2,1950 | 2,2250 | 2,2250 | 121.606 |
15 gen 2024 | 2,2400 | 2,2500 | 2,2050 | 2,2050 | 2,2050 | 122.738 |
12 gen 2024 | 2,3000 | 2,3000 | 2,2550 | 2,2700 | 2,2700 | 61.154 |
11 gen 2024 | 2,3050 | 2,3150 | 2,2500 | 2,2500 | 2,2500 | 127.520 |
10 gen 2024 | 2,3250 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 126.292 |
09 gen 2024 | 2,3500 | 2,3650 | 2,3300 | 2,3450 | 2,3450 | 34.055 |
08 gen 2024 | 2,3450 | 2,3750 | 2,3000 | 2,3550 | 2,3550 | 113.962 |
05 gen 2024 | 2,3450 | 2,3600 | 2,3250 | 2,3450 | 2,3450 | 48.430 |
04 gen 2024 | 2,3600 | 2,3750 | 2,3350 | 2,3650 | 2,3650 | 55.230 |
03 gen 2024 | 2,4350 | 2,4350 | 2,3150 | 2,3600 | 2,3600 | 200.205 |
02 gen 2024 | 2,4700 | 2,4900 | 2,3850 | 2,4350 | 2,4350 | 147.916 |
29 dic 2023 | 2,4850 | 2,5000 | 2,4600 | 2,4650 | 2,4650 | 105.706 |
28 dic 2023 | 2,4900 | 2,5100 | 2,4600 | 2,4650 | 2,4650 | 116.843 |
27 dic 2023 | 2,5000 | 2,5450 | 2,4450 | 2,4950 | 2,4950 | 214.851 |
22 dic 2023 | 2,4900 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 271.218 |
21 dic 2023 | 2,4100 | 2,4700 | 2,4000 | 2,4650 | 2,4650 | 195.954 |
20 dic 2023 | 2,3500 | 2,4500 | 2,3450 | 2,4300 | 2,4300 | 255.359 |
19 dic 2023 | 2,2900 | 2,3600 | 2,2750 | 2,3200 | 2,3200 | 226.799 |
18 dic 2023 | 2,2900 | 2,3050 | 2,2450 | 2,2750 | 2,2750 | 164.143 |
15 dic 2023 | 2,3250 | 2,3650 | 2,2800 | 2,2900 | 2,2900 | 102.543 |
14 dic 2023 | 2,2200 | 2,3250 | 2,2200 | 2,3150 | 2,3150 | 191.562 |
13 dic 2023 | 2,2850 | 2,3050 | 2,2400 | 2,2450 | 2,2450 | 72.225 |
12 dic 2023 | 2,2700 | 2,3100 | 2,2600 | 2,2950 | 2,2950 | 80.180 |
11 dic 2023 | 2,3300 | 2,3400 | 2,2850 | 2,3000 | 2,3000 | 73.958 |
08 dic 2023 | 2,2750 | 2,3450 | 2,2750 | 2,3100 | 2,3100 | 94.818 |
07 dic 2023 | 2,3200 | 2,3200 | 2,2450 | 2,2750 | 2,2750 | 148.275 |
*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...