Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,6500 | 1,8000 | 1,5000 | 1,7000 | 1,7000 | 178.533 |
09 mag 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 56.529 |
08 mag 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 60.294 |
07 mag 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 1.809.289 |
03 mag 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 267.636 |
02 mag 2024 | 1,4500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 2.457.927 |
01 mag 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 842.177 |
30 apr 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 2.248.203 |
29 apr 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 788.569 |
26 apr 2024 | 1,4500 | 1,4500 | 1,4310 | 1,4500 | 1,4500 | 416.857 |
25 apr 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4500 | 1,4500 | 605.316 |
24 apr 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 120.210 |
23 apr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 730.001 |
22 apr 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 59.199 |
19 apr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 1.553.653 |
18 apr 2024 | 1,5500 | 1,6000 | 1,4000 | 1,5500 | 1,5500 | 1.342.552 |
17 apr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 169.476 |
16 apr 2024 | 1,7000 | 1,9000 | 1,5000 | 1,6300 | 1,6300 | 530.250 |
15 apr 2024 | 1,7000 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 155.953 |
12 apr 2024 | 1,7500 | 2,0000 | 1,5000 | 1,6200 | 1,6200 | 1.459.736 |
11 apr 2024 | 1,2500 | 2,0000 | 1,2000 | 1,8500 | 1,8500 | 4.030.006 |
10 apr 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
09 apr 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
08 apr 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
05 apr 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
04 apr 2024 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | 1,1066 | - |
03 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
02 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
28 mar 2024 | 1,4000 | 1,4000 | 1,0000 | 1,2000 | 1,2000 | 8.076.055 |
27 mar 2024 | 1,4000 | 1,5000 | 1,2800 | 1,4000 | 1,4000 | 3.143.165 |
26 mar 2024 | 1,2500 | 2,0000 | 1,2550 | 1,4000 | 1,4000 | 9.400.335 |
25 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 204.147 |
22 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 487.694 |
21 mar 2024 | 2,9500 | 3,0380 | 2,8000 | 2,9000 | 2,9000 | 435.483 |
20 mar 2024 | 2,9500 | 3,0750 | 2,8300 | 2,9500 | 2,9500 | 223.456 |
19 mar 2024 | 2,9500 | 3,0750 | 2,8000 | 2,9500 | 2,9500 | 43.291 |
18 mar 2024 | 2,9500 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 119.017 |
15 mar 2024 | 2,9000 | 3,1000 | 2,8150 | 2,9500 | 2,9500 | 91.290 |
14 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 23.626 |
13 mar 2024 | 2,9000 | 2,9800 | 2,9130 | 2,9000 | 2,9000 | 116.538 |
12 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 95.026 |
11 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 341.795 |
08 mar 2024 | 2,9000 | 3,0400 | 2,8000 | 2,9000 | 2,9000 | 204.295 |
07 mar 2024 | 2,8500 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 190.756 |
06 mar 2024 | 2,9000 | 2,9400 | 2,8000 | 2,8500 | 2,8500 | 374.591 |
05 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 55.669 |
04 mar 2024 | 2,9000 | 2,8650 | 2,8150 | 2,9000 | 2,9000 | 82.552 |
01 mar 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 88.665 |
29 feb 2024 | 2,9000 | 3,0000 | 2,8100 | 2,9000 | 2,9000 | 48.271 |
28 feb 2024 | 2,9000 | 3,0000 | 2,8000 | 2,8500 | 2,8500 | 95.527 |
27 feb 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 90.828 |
26 feb 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 90.536 |
23 feb 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 1.891.132 |
22 feb 2024 | 2,9500 | 3,0000 | 2,8300 | 2,9000 | 2,9000 | 92.020 |
21 feb 2024 | 2,9000 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 467.468 |
20 feb 2024 | 2,9500 | 3,0000 | 2,6000 | 2,9000 | 2,9000 | 500.708 |
19 feb 2024 | 2,9500 | 3,0250 | 2,8000 | 2,9500 | 2,9500 | 180.266 |
16 feb 2024 | 2,7500 | 3,1000 | 2,6000 | 2,9500 | 2,9500 | 573.638 |
15 feb 2024 | 2,8500 | 2,9000 | 2,6000 | 2,7500 | 2,7500 | 741.863 |
14 feb 2024 | 2,6000 | 2,9000 | 2,4000 | 2,8500 | 2,8500 | 1.594.071 |
13 feb 2024 | 2,7500 | 2,9000 | 2,5000 | 2,6000 | 2,6000 | 851.256 |
12 feb 2024 | 2,8000 | 2,9000 | 2,5250 | 2,7500 | 2,7500 | 204.470 |
09 feb 2024 | 2,8000 | 2,7780 | 2,7000 | 2,8000 | 2,8000 | 249.266 |
08 feb 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 54.067 |
07 feb 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 45.558 |
06 feb 2024 | 2,8000 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 1.245.082 |
05 feb 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 295.176 |
02 feb 2024 | 2,7500 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 433.834 |
01 feb 2024 | 2,8000 | 2,9000 | 2,5200 | 2,7500 | 2,7500 | 254.209 |
31 gen 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 290.557 |
30 gen 2024 | 2,9500 | 3,0000 | 2,7000 | 2,8000 | 2,8000 | 1.190.843 |
29 gen 2024 | 3,1000 | 3,1700 | 2,7000 | 2,8500 | 2,8500 | 662.731 |
26 gen 2024 | 3,0000 | 3,1800 | 2,9570 | 3,1000 | 3,1000 | 197.622 |
25 gen 2024 | 3,0500 | 3,2000 | 2,7500 | 3,0000 | 3,0000 | 2.084.877 |
24 gen 2024 | 2,6000 | 3,2000 | 2,5020 | 3,0000 | 3,0000 | 2.418.155 |
23 gen 2024 | 3,8500 | 4,0000 | 3,7000 | 3,8500 | 3,8500 | 51.597 |
22 gen 2024 | 3,8500 | 4,0000 | 3,6000 | 3,8500 | 3,8500 | 217.320 |
19 gen 2024 | 4,1500 | 4,2000 | 3,7100 | 3,9000 | 3,9000 | 736.076 |
18 gen 2024 | 4,1500 | 4,2000 | 4,0000 | 4,1500 | 4,1500 | 231.145 |
17 gen 2024 | 4,4500 | 4,6000 | 4,1000 | 4,1500 | 4,1500 | 444.782 |
16 gen 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 192.151 |
15 gen 2024 | 4,5250 | 4,5400 | 4,3150 | 4,4500 | 4,4500 | 169.197 |
12 gen 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 170.792 |
11 gen 2024 | 4,4500 | 4,6000 | 4,3000 | 4,4500 | 4,4500 | 137.367 |
10 gen 2024 | 4,4500 | 4,5950 | 4,4200 | 4,4500 | 4,4500 | 216.460 |
09 gen 2024 | 4,4500 | 4,4450 | 4,4450 | 4,4500 | 4,4500 | 137.277 |
08 gen 2024 | 4,4500 | 4,6000 | 4,3000 | 4,6000 | 4,6000 | 834.721 |
05 gen 2024 | 5,3500 | 5,3000 | 4,1650 | 4,3000 | 4,3000 | 4.485.119 |
04 gen 2024 | 5,6000 | 5,7000 | 5,3100 | 5,4500 | 5,4500 | 70.066 |
03 gen 2024 | 5,7000 | 5,8000 | 5,4100 | 5,6000 | 5,6000 | 536.828 |
02 gen 2024 | 5,7000 | 5,8000 | 5,6000 | 5,7000 | 5,7000 | 761.333 |
29 dic 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
28 dic 2023 | 5,6500 | 5,8000 | 5,4000 | 5,7000 | 5,7000 | 320.122 |
27 dic 2023 | 5,5500 | 5,7000 | 5,4000 | 5,6600 | 5,6600 | 2.894.759 |
22 dic 2023 | 5,6000 | 5,7000 | 5,4250 | 5,5500 | 5,5500 | 3.168.048 |
21 dic 2023 | 5,6000 | 5,6600 | 5,5000 | 5,6000 | 5,6000 | 1.959.106 |
20 dic 2023 | 5,6500 | 5,8000 | 5,5000 | 5,6000 | 5,6000 | 1.472.205 |
19 dic 2023 | 5,6500 | 6,7130 | 5,5500 | 5,9000 | 5,9000 | 5.450.224 |
18 dic 2023 | 5,5500 | 5,8000 | 5,5000 | 5,6500 | 5,6500 | 2.033.178 |
15 dic 2023 | 5,5500 | 5,8000 | 5,4150 | 5,5500 | 5,5500 | 19.481.438 |
*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...