Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 791 |
18 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
17 apr 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 2.256 |
16 apr 2024 | 1,9500 | 1,9500 | 1,9450 | 1,9450 | 1,9450 | 345 |
15 apr 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 4.270 |
12 apr 2024 | 1,9950 | 1,9950 | 1,9250 | 1,9950 | 1,9950 | 1.572 |
11 apr 2024 | 1,9650 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 7.862 |
10 apr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
09 apr 2024 | 2,0100 | 2,0200 | 2,0100 | 2,0200 | 2,0200 | 2.169 |
08 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 100 |
05 apr 2024 | 2,0700 | 2,0700 | 1,9750 | 2,0400 | 2,0400 | 4.062 |
04 apr 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 13.186 |
03 apr 2024 | 2,0100 | 2,0800 | 1,9850 | 1,9850 | 1,9850 | 5.670 |
02 apr 2024 | 2,0700 | 2,0800 | 1,8850 | 1,9850 | 1,9850 | 27.815 |
28 mar 2024 | 2,0400 | 2,1000 | 1,9400 | 2,0500 | 2,0500 | 23.732 |
27 mar 2024 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 1.500 |
26 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1.000 |
25 mar 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 6.676 |
22 mar 2024 | 2,0500 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 4.581 |
21 mar 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 2.145 |
20 mar 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 5.200 |
19 mar 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 5.250 |
18 mar 2024 | 1,9600 | 2,0900 | 1,9500 | 2,0900 | 2,0900 | 15.604 |
15 mar 2024 | 2,0100 | 2,0100 | 1,9600 | 1,9600 | 1,9600 | 2.745 |
14 mar 2024 | 1,9800 | 2,0300 | 1,9250 | 2,0100 | 2,0100 | 7.079 |
13 mar 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0200 | 2,0200 | 6.433 |
12 mar 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 300 |
11 mar 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 9.296 |
08 mar 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 1.345 |
07 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 64 |
06 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 700 |
05 mar 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0600 | 2,0600 | 3.524 |
04 mar 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 1.782 |
01 mar 2024 | 2,0400 | 2,0600 | 2,0100 | 2,0600 | 2,0600 | 7.005 |
29 feb 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 2.981 |
28 feb 2024 | 2,0300 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 10.400 |
27 feb 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0900 | 2,0900 | 2.970 |
26 feb 2024 | 2,0300 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 954 |
23 feb 2024 | 2,0900 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 5.052 |
22 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 250 |
21 feb 2024 | 2,0700 | 2,0700 | 2,0400 | 2,0400 | 2,0400 | 7.216 |
20 feb 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 1.050 |
19 feb 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0600 | 2,0600 | 1.340 |
16 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 600 |
15 feb 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 5.318 |
14 feb 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 4.052 |
13 feb 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 255 |
12 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2.118 |
09 feb 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 17.630 |
08 feb 2024 | 2,2300 | 2,2300 | 2,1000 | 2,1000 | 2,1000 | 6.006 |
07 feb 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 1.093 |
06 feb 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 253 |
05 feb 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 2.755 |
02 feb 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 1.730 |
01 feb 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 325 |
31 gen 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 2.782 |
30 gen 2024 | 2,2300 | 2,2300 | 2,2200 | 2,2200 | 2,2200 | 2.323 |
29 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 6.229 |
26 gen 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
25 gen 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 1.781 |
24 gen 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 744 |
23 gen 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 400 |
22 gen 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 2.559 |
19 gen 2024 | 2,2800 | 2,3100 | 2,2400 | 2,2600 | 2,2600 | 6.800 |
18 gen 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
17 gen 2024 | 2,2600 | 2,3300 | 2,2400 | 2,3300 | 2,3300 | 4.972 |
16 gen 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 3.198 |
15 gen 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12 gen 2024 | 2,2800 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 873 |
11 gen 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 1.431 |
10 gen 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 100 |
09 gen 2024 | 2,3900 | 2,4200 | 2,2900 | 2,3000 | 2,3000 | 21.215 |
08 gen 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 5.060 |
05 gen 2024 | 2,3400 | 2,3800 | 2,2300 | 2,3800 | 2,3800 | 10.375 |
04 gen 2024 | 2,2800 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 7.830 |
03 gen 2024 | 2,2300 | 2,2400 | 2,2300 | 2,2300 | 2,2300 | 12.838 |
02 gen 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 19 |
29 dic 2023 | 2,2900 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 2.306 |
28 dic 2023 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 250 |
27 dic 2023 | 2,2200 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 1.001 |
22 dic 2023 | 2,2200 | 2,2900 | 2,2100 | 2,2200 | 2,2200 | 8.223 |
21 dic 2023 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | 2.291 |
20 dic 2023 | 2,2900 | 2,3700 | 2,2200 | 2,2600 | 2,2600 | 8.951 |
19 dic 2023 | 2,2700 | 2,2700 | 2,2400 | 2,2400 | 2,2400 | 103 |
18 dic 2023 | 2,2600 | 2,2700 | 2,2600 | 2,2700 | 2,2700 | 2.855 |
15 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 30 |
14 dic 2023 | 2,2600 | 2,2600 | 2,2100 | 2,2100 | 2,2100 | 221 |
13 dic 2023 | 2,2200 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 787 |
12 dic 2023 | 2,2300 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 2.285 |
11 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 3.565 |
08 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 600 |
07 dic 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 4.370 |
06 dic 2023 | 2,4000 | 2,4000 | 2,2600 | 2,2800 | 2,2800 | 7.036 |
05 dic 2023 | 2,2600 | 2,4000 | 2,2300 | 2,3900 | 2,3900 | 21.351 |
04 dic 2023 | 2,2700 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | 3.230 |
01 dic 2023 | 2,2200 | 2,2800 | 2,1300 | 2,2500 | 2,2500 | 10.409 |
30 nov 2023 | 2,1800 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 9.451 |
29 nov 2023 | 2,1300 | 2,1400 | 2,0900 | 2,1300 | 2,1300 | 2.243 |
28 nov 2023 | 2,1400 | 2,1400 | 2,0200 | 2,1300 | 2,1300 | 3.291 |
27 nov 2023 | 2,0400 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 5.455 |
*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...