Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 2,09 | 2,09 | 2,06 | 10,31 | 10,31 | 1.103 |
23 mag 2024 | 2,12 | 2,17 | 2,12 | 10,31 | 10,31 | 2.362 |
22 mag 2024 | 2,11 | 2,13 | 2,11 | 10,31 | 10,31 | 11.562 |
21 mag 2024 | 2,13 | 2,15 | 2,11 | 10,31 | 10,31 | 3.204 |
20 mag 2024 | 2,19 | 2,20 | 2,15 | 10,31 | 10,31 | 4.185 |
17 mag 2024 | 2,23 | 2,23 | 2,15 | 10,31 | 10,31 | 36.948 |
16 mag 2024 | 2,23 | 2,34 | 2,22 | 10,31 | 10,31 | 37.016 |
15 mag 2024 | 2,26 | 2,26 | 2,11 | 10,31 | 10,31 | 28.418 |
14 mag 2024 | 1,99 | 2,20 | 1,99 | 10,31 | 10,31 | 20.426 |
13 mag 2024 | 2,15 | 2,15 | 2,06 | 10,31 | 10,31 | 4.221 |
10 mag 2024 | 2,13 | 2,17 | 2,12 | 10,31 | 10,31 | 2.315 |
09 mag 2024 | 2,10 | 2,20 | 2,10 | 10,31 | 10,31 | 14.227 |
08 mag 2024 | 2,08 | 2,10 | 2,08 | 10,31 | 10,31 | 13.284 |
07 mag 2024 | 2,05 | 2,07 | 2,05 | 10,31 | 10,31 | 4.800 |
03 mag 2024 | 1,93 | 1,98 | 1,93 | 10,31 | 10,31 | 12.251 |
02 mag 2024 | 1,94 | 1,96 | 1,90 | 10,31 | 10,31 | 2.838 |
01 mag 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
30 apr 2024 | 1,99 | 1,99 | 1,94 | 10,31 | 10,31 | 2.941 |
29 apr 2024 | 1,97 | 1,99 | 1,94 | 10,31 | 10,31 | 16.634 |
26 apr 2024 | 1,87 | 1,94 | 1,87 | 10,31 | 10,31 | 32.872 |
25 apr 2024 | 1,92 | 1,93 | 1,87 | 10,31 | 10,31 | 11.993 |
24 apr 2024 | 1,92 | 1,95 | 1,92 | 10,31 | 10,31 | 24.906 |
23 apr 2024 | 1,89 | 1,92 | 1,87 | 10,31 | 10,31 | 18.246 |
22 apr 2024 | 1,82 | 1,87 | 1,82 | 10,31 | 10,31 | 41.048 |
19 apr 2024 | 1,78 | 1,79 | 1,77 | 10,31 | 10,31 | 22.140 |
18 apr 2024 | 1,81 | 1,82 | 1,78 | 10,31 | 10,31 | 30.842 |
17 apr 2024 | 1,83 | 1,83 | 1,82 | 10,31 | 10,31 | 21.390 |
16 apr 2024 | 1,84 | 1,85 | 1,83 | 10,31 | 10,31 | 32.309 |
15 apr 2024 | 1,93 | 1,93 | 1,89 | 10,31 | 10,31 | 20.181 |
12 apr 2024 | 1,99 | 1,99 | 1,93 | 10,31 | 10,31 | 38.463 |
11 apr 2024 | 1,94 | 1,97 | 1,94 | 10,31 | 10,31 | 19.491 |
10 apr 2024 | 1,96 | 1,98 | 1,92 | 10,31 | 10,31 | 23.632 |
09 apr 2024 | 1,92 | 1,93 | 1,91 | 10,31 | 10,31 | 31.324 |
08 apr 2024 | 1,85 | 1,95 | 1,84 | 10,31 | 10,31 | 79.570 |
05 apr 2024 | 1,92 | 1,92 | 1,87 | 10,31 | 10,31 | 208.916 |
04 apr 2024 | 2,20 | 2,20 | 1,98 | 10,31 | 10,31 | 405.248 |
03 apr 2024 | 2,20 | 2,30 | 2,17 | 10,31 | 10,31 | 109.807 |
02 apr 2024 | 2,20 | 2,27 | 2,20 | 10,31 | 10,31 | 206.558 |
28 mar 2024 | 2,06 | 2,10 | 2,06 | 10,31 | 10,31 | 39.172 |
27 mar 2024 | 2,09 | 2,11 | 2,06 | 10,31 | 10,31 | 28.182 |
26 mar 2024 | 2,02 | 2,08 | 2,02 | 10,31 | 10,31 | 16.895 |
25 mar 2024 | 2,04 | 2,08 | 2,03 | 10,31 | 10,31 | 42.751 |
22 mar 2024 | 2,01 | 2,10 | 2,01 | 10,31 | 10,31 | 39.415 |
21 mar 2024 | 2,02 | 2,03 | 1,97 | 10,31 | 10,31 | 37.410 |
20 mar 2024 | 1,99 | 1,99 | 1,97 | 10,31 | 10,31 | 20.094 |
19 mar 2024 | 2,03 | 2,03 | 1,98 | 10,31 | 10,31 | 21.231 |
18 mar 2024 | 2,00 | 2,05 | 2,00 | 10,31 | 10,31 | 49.108 |
15 mar 2024 | 1,96 | 1,99 | 1,96 | 10,31 | 10,31 | 33.072 |
14 mar 2024 | 2,06 | 2,06 | 2,00 | 10,31 | 10,31 | 51.959 |
13 mar 2024 | 2,02 | 2,03 | 2,00 | 10,31 | 10,31 | 24.249 |
12 mar 2024 | 1,98 | 2,02 | 1,97 | 10,31 | 10,31 | 10.473 |
11 mar 2024 | 1,99 | 2,01 | 1,96 | 10,31 | 10,31 | 18.534 |
08 mar 2024 | 2,00 | 2,02 | 1,99 | 10,31 | 10,31 | 53.616 |
07 mar 2024 | 2,03 | 2,08 | 2,02 | 10,31 | 10,31 | 387.394 |
06 mar 2024 | 2,05 | 2,06 | 2,01 | 10,31 | 10,31 | 232.872 |
05 mar 2024 | 2,06 | 2,08 | 2,03 | 10,31 | 10,31 | 38.386 |
04 mar 2024 | 2,13 | 2,13 | 2,08 | 10,31 | 10,31 | 13.082 |
01 mar 2024 | 2,12 | 2,12 | 2,08 | 10,31 | 10,31 | 37.980 |
29 feb 2024 | 2,18 | 2,18 | 2,12 | 10,31 | 10,31 | 25.714 |
28 feb 2024 | 2,21 | 2,21 | 2,16 | 10,31 | 10,31 | 21.911 |
27 feb 2024 | 2,17 | 2,22 | 2,16 | 10,31 | 10,31 | 18.730 |
26 feb 2024 | 2,17 | 2,18 | 2,15 | 10,31 | 10,31 | 25.653 |
23 feb 2024 | 2,27 | 2,28 | 2,25 | 10,31 | 10,31 | 22.431 |
22 feb 2024 | 2,26 | 2,29 | 2,24 | 10,31 | 10,31 | 26.760 |
21 feb 2024 | 2,23 | 2,24 | 2,21 | 10,31 | 10,31 | 18.698 |
20 feb 2024 | 2,26 | 2,27 | 2,22 | 10,31 | 10,31 | 26.471 |
19 feb 2024 | 2,31 | 2,31 | 2,29 | 10,31 | 10,31 | 16.112 |
16 feb 2024 | 2,38 | 2,40 | 2,30 | 10,31 | 10,31 | 29.642 |
15 feb 2024 | 2,35 | 2,38 | 2,33 | 10,31 | 10,31 | 17.963 |
14 feb 2024 | 2,29 | 2,34 | 2,28 | 10,31 | 10,31 | 29.062 |
13 feb 2024 | 2,31 | 2,31 | 2,27 | 10,31 | 10,31 | 35.492 |
12 feb 2024 | 2,48 | 2,52 | 2,34 | 10,31 | 10,31 | 30.650 |
09 feb 2024 | 2,39 | 2,46 | 2,37 | 10,31 | 10,31 | 44.438 |
08 feb 2024 | 2,32 | 2,40 | 2,32 | 10,31 | 10,31 | 83.156 |
07 feb 2024 | 2,38 | 2,40 | 2,32 | 10,31 | 10,31 | 63.997 |
06 feb 2024 | 2,49 | 2,51 | 2,40 | 10,31 | 10,31 | 75.179 |
05 feb 2024 | 2,52 | 2,54 | 2,50 | 10,31 | 10,31 | 25.405 |
02 feb 2024 | 2,53 | 2,54 | 2,49 | 10,31 | 10,31 | 63.404 |
01 feb 2024 | 2,57 | 2,59 | 2,51 | 10,31 | 10,31 | 73.442 |
31 gen 2024 | 2,70 | 2,71 | 2,62 | 10,31 | 10,31 | 45.259 |
30 gen 2024 | 2,64 | 2,77 | 2,62 | 10,31 | 10,31 | 83.929 |
29 gen 2024 | 2,53 | 2,60 | 2,49 | 10,31 | 10,31 | 51.705 |
26 gen 2024 | 2,72 | 2,73 | 2,58 | 10,31 | 10,31 | 72.888 |
25 gen 2024 | 2,84 | 2,88 | 2,64 | 10,31 | 10,31 | 415.662 |
24 gen 2024 | 2,68 | 2,72 | 2,67 | 10,31 | 10,31 | 41.586 |
23 gen 2024 | 2,61 | 2,68 | 2,59 | 10,31 | 10,31 | 49.697 |
22 gen 2024 | 2,52 | 2,58 | 2,49 | 10,31 | 10,31 | 55.087 |
19 gen 2024 | 2,57 | 2,57 | 2,48 | 10,31 | 10,31 | 48.494 |
18 gen 2024 | 2,55 | 2,59 | 2,54 | 10,31 | 10,31 | 24.520 |
17 gen 2024 | 2,50 | 2,54 | 2,49 | 10,31 | 10,31 | 52.833 |
16 gen 2024 | 2,58 | 2,60 | 2,55 | 10,31 | 10,31 | 101.415 |
15 gen 2024 | 2,60 | 2,65 | 2,54 | 10,31 | 10,31 | 94.083 |
12 gen 2024 | 2,54 | 2,55 | 2,50 | 10,31 | 10,31 | 112.584 |
11 gen 2024 | 2,50 | 2,51 | 2,44 | 10,31 | 10,31 | 45.722 |
10 gen 2024 | 2,55 | 2,55 | 2,48 | 10,31 | 10,31 | 48.761 |
09 gen 2024 | 2,66 | 2,66 | 2,56 | 10,31 | 10,31 | 46.066 |
08 gen 2024 | 2,61 | 2,64 | 2,54 | 10,31 | 10,31 | 85.105 |
05 gen 2024 | 2,60 | 2,66 | 2,59 | 10,31 | 10,31 | 40.047 |
04 gen 2024 | 2,71 | 2,71 | 2,64 | 10,31 | 10,31 | 30.060 |
03 gen 2024 | 2,70 | 2,71 | 2,63 | 10,31 | 10,31 | 74.248 |
*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...