Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,9310 | 1,9805 | 1,9300 | 1,9805 | 1,9805 | 12.251 |
02 mag 2024 | 1,9370 | 1,9560 | 1,9000 | 1,9110 | 1,9110 | 2.838 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 1,9880 | 1,9880 | 1,9380 | 1,9380 | 1,9380 | 2.941 |
29 apr 2024 | 1,9730 | 1,9870 | 1,9432 | 1,9432 | 1,9432 | 16.634 |
26 apr 2024 | 1,8710 | 1,9443 | 1,8710 | 1,9312 | 1,9312 | 32.873 |
25 apr 2024 | 1,9200 | 1,9342 | 1,8680 | 1,8812 | 1,8812 | 11.993 |
24 apr 2024 | 1,9240 | 1,9521 | 1,9213 | 1,9362 | 1,9362 | 24.906 |
23 apr 2024 | 1,8910 | 1,9201 | 1,8740 | 1,9170 | 1,9170 | 18.246 |
22 apr 2024 | 1,8200 | 1,8677 | 1,8200 | 1,8638 | 1,8638 | 41.049 |
19 apr 2024 | 1,7830 | 1,7910 | 1,7730 | 1,7844 | 1,7844 | 22.140 |
18 apr 2024 | 1,8070 | 1,8180 | 1,7760 | 1,7826 | 1,7826 | 30.842 |
17 apr 2024 | 1,8310 | 1,8310 | 1,8211 | 1,8279 | 1,8279 | 21.390 |
16 apr 2024 | 1,8400 | 1,8540 | 1,8313 | 1,8367 | 1,8367 | 32.309 |
15 apr 2024 | 1,9260 | 1,9281 | 1,8886 | 1,9281 | 1,9281 | 20.181 |
12 apr 2024 | 1,9900 | 1,9900 | 1,9260 | 1,9442 | 1,9442 | 38.463 |
11 apr 2024 | 1,9400 | 1,9707 | 1,9400 | 1,9531 | 1,9531 | 19.491 |
10 apr 2024 | 1,9590 | 1,9770 | 1,9239 | 1,9239 | 1,9239 | 23.632 |
09 apr 2024 | 1,9250 | 1,9300 | 1,9090 | 1,9185 | 1,9185 | 31.324 |
08 apr 2024 | 1,8500 | 1,9460 | 1,8387 | 1,8387 | 1,8387 | 79.570 |
05 apr 2024 | 1,9250 | 1,9250 | 1,8701 | 1,8860 | 1,8860 | 208.916 |
04 apr 2024 | 2,2020 | 2,2020 | 1,9810 | 2,0179 | 2,0179 | 405.248 |
03 apr 2024 | 2,1976 | 2,3041 | 2,1720 | 2,2763 | 2,2763 | 109.807 |
02 apr 2024 | 2,2050 | 2,2685 | 2,1960 | 2,2315 | 2,2315 | 206.558 |
28 mar 2024 | 2,0600 | 2,1040 | 2,0600 | 2,0604 | 2,0604 | 39.172 |
27 mar 2024 | 2,0900 | 2,1100 | 2,0605 | 2,0605 | 2,0605 | 28.182 |
26 mar 2024 | 2,0240 | 2,0791 | 2,0240 | 2,0791 | 2,0791 | 16.895 |
25 mar 2024 | 2,0420 | 2,0780 | 2,0319 | 2,0594 | 2,0594 | 42.751 |
22 mar 2024 | 2,0080 | 2,1001 | 2,0080 | 2,0440 | 2,0440 | 39.415 |
21 mar 2024 | 2,0240 | 2,0340 | 1,9690 | 1,9857 | 1,9857 | 37.410 |
20 mar 2024 | 1,9870 | 1,9870 | 1,9690 | 1,9842 | 1,9842 | 20.094 |
19 mar 2024 | 2,0320 | 2,0320 | 1,9830 | 2,0020 | 2,0020 | 21.231 |
18 mar 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0447 | 2,0447 | 49.108 |
15 mar 2024 | 1,9640 | 1,9710 | 1,9620 | 1,9690 | 1,9690 | 5.256 |
14 mar 2024 | 2,0640 | 2,0640 | 2,0000 | 2,0140 | 2,0140 | 51.959 |
13 mar 2024 | 2,0180 | 2,0340 | 2,0040 | 2,0040 | 2,0040 | 24.249 |
12 mar 2024 | 1,9810 | 2,0180 | 1,9730 | 1,9986 | 1,9986 | 4.797 |
11 mar 2024 | 1,9920 | 2,0060 | 1,9640 | 1,9830 | 1,9830 | 18.534 |
08 mar 2024 | 2,0020 | 2,0200 | 1,9920 | 2,0140 | 2,0140 | 3.166 |
07 mar 2024 | 2,0300 | 2,0840 | 2,0228 | 2,0629 | 2,0629 | 387.394 |
06 mar 2024 | 2,0500 | 2,0620 | 2,0117 | 2,0380 | 2,0380 | 232.872 |
05 mar 2024 | 2,0600 | 2,0840 | 2,0300 | 2,0300 | 2,0300 | 38.386 |
04 mar 2024 | 2,1280 | 2,1300 | 2,0839 | 2,1300 | 2,1300 | 13.082 |
01 mar 2024 | 2,1200 | 2,1202 | 2,0820 | 2,1015 | 2,1015 | 37.980 |
29 feb 2024 | 2,1760 | 2,1780 | 2,1198 | 2,1200 | 2,1200 | 25.714 |
28 feb 2024 | 2,2100 | 2,2100 | 2,1560 | 2,1695 | 2,1695 | 21.911 |
27 feb 2024 | 2,1720 | 2,2200 | 2,1639 | 2,1639 | 2,1639 | 18.730 |
26 feb 2024 | 2,1700 | 2,1840 | 2,1540 | 2,1682 | 2,1682 | 25.653 |
23 feb 2024 | 2,2740 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 22.431 |
22 feb 2024 | 2,2560 | 2,2920 | 2,2400 | 2,2769 | 2,2769 | 26.760 |
21 feb 2024 | 2,2320 | 2,2429 | 2,2120 | 2,2429 | 2,2429 | 18.698 |
20 feb 2024 | 2,2620 | 2,2680 | 2,2198 | 2,2200 | 2,2200 | 26.471 |
19 feb 2024 | 2,3100 | 2,3100 | 2,2913 | 2,2913 | 2,2913 | 16.112 |
16 feb 2024 | 2,3820 | 2,3960 | 2,2980 | 2,2980 | 2,2980 | 29.642 |
15 feb 2024 | 2,3480 | 2,3760 | 2,3320 | 2,3541 | 2,3541 | 17.963 |
14 feb 2024 | 2,2900 | 2,3421 | 2,2840 | 2,2860 | 2,2860 | 29.062 |
13 feb 2024 | 2,3100 | 2,3100 | 2,2660 | 2,2760 | 2,2760 | 35.492 |
12 feb 2024 | 2,4800 | 2,5160 | 2,3381 | 2,4037 | 2,4037 | 30.650 |
09 feb 2024 | 2,3900 | 2,4580 | 2,3740 | 2,4279 | 2,4279 | 44.438 |
08 feb 2024 | 2,3200 | 2,3980 | 2,3200 | 2,3659 | 2,3659 | 83.157 |
07 feb 2024 | 2,3820 | 2,4020 | 2,3160 | 2,3160 | 2,3160 | 18.078 |
06 feb 2024 | 2,4900 | 2,5054 | 2,4000 | 2,4351 | 2,4351 | 75.179 |
05 feb 2024 | 2,5180 | 2,5360 | 2,5000 | 2,5140 | 2,5140 | 25.405 |
02 feb 2024 | 2,5280 | 2,5400 | 2,4920 | 2,4979 | 2,4979 | 4.235 |
01 feb 2024 | 2,5680 | 2,5740 | 2,5140 | 2,5140 | 2,5140 | 9.163 |
31 gen 2024 | 2,6960 | 2,7100 | 2,6180 | 2,6285 | 2,6285 | 45.259 |
30 gen 2024 | 2,6440 | 2,7700 | 2,6160 | 2,6160 | 2,6160 | 83.929 |
29 gen 2024 | 2,5280 | 2,6040 | 2,4920 | 2,5540 | 2,5540 | 51.706 |
26 gen 2024 | 2,7240 | 2,7300 | 2,5800 | 2,6135 | 2,6135 | 72.888 |
25 gen 2024 | 2,8400 | 2,8800 | 2,6440 | 2,7500 | 2,7500 | 415.663 |
24 gen 2024 | 2,6780 | 2,7200 | 2,6714 | 2,7077 | 2,7077 | 41.586 |
23 gen 2024 | 2,6100 | 2,6780 | 2,5900 | 2,6051 | 2,6051 | 49.697 |
22 gen 2024 | 2,5160 | 2,5800 | 2,4900 | 2,5548 | 2,5548 | 55.087 |
19 gen 2024 | 2,5720 | 2,5720 | 2,4840 | 2,5297 | 2,5297 | 48.494 |
18 gen 2024 | 2,5460 | 2,5900 | 2,5359 | 2,5741 | 2,5741 | 24.520 |
17 gen 2024 | 2,5000 | 2,5440 | 2,4860 | 2,5350 | 2,5350 | 52.833 |
16 gen 2024 | 2,5840 | 2,6000 | 2,5479 | 2,5744 | 2,5744 | 101.415 |
15 gen 2024 | 2,6280 | 2,6480 | 2,5400 | 2,5679 | 2,5679 | 94.083 |
12 gen 2024 | 2,5380 | 2,5460 | 2,4980 | 2,5220 | 2,5220 | 112.584 |
11 gen 2024 | 2,4980 | 2,5140 | 2,4379 | 2,4490 | 2,4490 | 45.723 |
10 gen 2024 | 2,5540 | 2,5540 | 2,4840 | 2,5013 | 2,5013 | 48.761 |
09 gen 2024 | 2,6580 | 2,6580 | 2,5620 | 2,5759 | 2,5759 | 46.066 |
08 gen 2024 | 2,6080 | 2,6380 | 2,5400 | 2,5721 | 2,5721 | 85.105 |
05 gen 2024 | 2,6000 | 2,6600 | 2,5900 | 2,6233 | 2,6233 | 40.047 |
04 gen 2024 | 2,7120 | 2,7120 | 2,6388 | 2,6388 | 2,6388 | 30.060 |
03 gen 2024 | 2,7020 | 2,7106 | 2,6300 | 2,6623 | 2,6623 | 74.248 |
02 gen 2024 | 2,7720 | 2,8180 | 2,6720 | 2,7159 | 2,7159 | 79.779 |
29 dic 2023 | 2,5860 | 2,6894 | 2,5860 | 2,6634 | 2,6634 | 106.017 |
28 dic 2023 | 2,5300 | 2,6020 | 2,5300 | 2,5894 | 2,5894 | 47.286 |
27 dic 2023 | 2,4960 | 2,6080 | 2,4960 | 2,5579 | 2,5579 | 41.636 |
22 dic 2023 | 2,4280 | 2,4319 | 2,3880 | 2,4319 | 2,4319 | 129.185 |
21 dic 2023 | 2,4240 | 2,4720 | 2,4240 | 2,4622 | 2,4622 | 72.442 |
20 dic 2023 | 2,4420 | 2,4780 | 2,4320 | 2,4720 | 2,4720 | 53.590 |
19 dic 2023 | 2,4580 | 2,4908 | 2,4480 | 2,4908 | 2,4908 | 36.918 |
18 dic 2023 | 2,4700 | 2,5060 | 2,4200 | 2,4439 | 2,4439 | 44.891 |
15 dic 2023 | 2,4920 | 2,5400 | 2,4700 | 2,5220 | 2,5220 | 96.200 |
14 dic 2023 | 2,4440 | 2,5120 | 2,3600 | 2,4920 | 2,4920 | 102.694 |
13 dic 2023 | 2,3360 | 2,4360 | 2,2700 | 2,3653 | 2,3653 | 537.971 |
12 dic 2023 | 2,2820 | 2,3000 | 2,2580 | 2,2705 | 2,2705 | 43.464 |
11 dic 2023 | 2,2700 | 2,3380 | 2,2620 | 2,3071 | 2,3071 | 91.991 |
*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...