Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 1,8900 | 1,8900 | 1,8580 | 1,8750 | 1,8750 | 510 |
20 mag 2024 | 1,9380 | 1,9380 | 1,8680 | 1,8750 | 1,8750 | 5.363 |
17 mag 2024 | 1,9807 | 2,0100 | 1,9200 | 1,9200 | 1,9200 | 2.135 |
16 mag 2024 | 1,9583 | 2,0000 | 1,9330 | 1,9799 | 1,9799 | 4.674 |
15 mag 2024 | 2,0393 | 2,0600 | 1,9900 | 2,0093 | 2,0093 | 1.703 |
14 mag 2024 | 2,1000 | 2,1400 | 2,0611 | 2,0611 | 2,0611 | 3.866 |
13 mag 2024 | 2,1100 | 2,1200 | 2,0950 | 2,1150 | 2,1150 | 1.127 |
10 mag 2024 | 2,2700 | 2,2700 | 2,1100 | 2,1392 | 2,1392 | 16.388 |
09 mag 2024 | 2,3200 | 2,3200 | 2,2700 | 2,3095 | 2,3095 | 1.450 |
08 mag 2024 | 2,4100 | 2,4100 | 2,3392 | 2,3392 | 2,3392 | 670 |
07 mag 2024 | 2,5300 | 2,5300 | 2,4600 | 2,4900 | 2,4900 | 5.514 |
03 mag 2024 | 2,4450 | 2,4709 | 2,4450 | 2,4709 | 2,4709 | 3.188 |
02 mag 2024 | 2,4505 | 2,4505 | 2,4100 | 2,4491 | 2,4491 | 70 |
01 mag 2024 | 2,4296 | 2,4296 | 2,4000 | 2,4000 | 2,4000 | 4.497 |
30 apr 2024 | 2,4700 | 2,4800 | 2,4400 | 2,4400 | 2,4400 | 68 |
29 apr 2024 | 2,4200 | 2,5200 | 2,4000 | 2,4909 | 2,4909 | 7.722 |
26 apr 2024 | 2,4400 | 2,5100 | 2,4400 | 2,5100 | 2,5100 | 616 |
25 apr 2024 | 2,4300 | 2,4920 | 2,4300 | 2,4700 | 2,4700 | 460 |
24 apr 2024 | 2,4708 | 2,5080 | 2,4708 | 2,4801 | 2,4801 | 1.737 |
23 apr 2024 | 2,3300 | 2,4109 | 2,3300 | 2,4109 | 2,4109 | 533 |
22 apr 2024 | 2,2700 | 2,3502 | 2,2700 | 2,3500 | 2,3500 | 907 |
19 apr 2024 | 2,2200 | 2,3000 | 2,2200 | 2,2908 | 2,2908 | 1.945 |
18 apr 2024 | 2,2720 | 2,2900 | 2,2500 | 2,2608 | 2,2608 | 406 |
17 apr 2024 | 2,3550 | 2,3550 | 2,2700 | 2,2800 | 2,2800 | 3.827 |
16 apr 2024 | 2,4200 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 2.659 |
15 apr 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4309 | 2,4309 | 829 |
12 apr 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 6.448 |
11 apr 2024 | 2,4900 | 2,5100 | 2,4900 | 2,5000 | 2,5000 | 397 |
10 apr 2024 | 2,4300 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 84 |
09 apr 2024 | 2,4900 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 2.309 |
08 apr 2024 | 2,4200 | 2,5000 | 2,4191 | 2,4700 | 2,4700 | 2.309 |
05 apr 2024 | 2,4609 | 2,4709 | 2,4500 | 2,4500 | 2,4500 | 144 |
04 apr 2024 | 2,4550 | 2,4891 | 2,4500 | 2,4615 | 2,4615 | 3.027 |
03 apr 2024 | 2,3900 | 2,5000 | 2,3900 | 2,4909 | 2,4909 | 781 |
02 apr 2024 | 2,4600 | 2,4960 | 2,4005 | 2,4005 | 2,4005 | 6.209 |
28 mar 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5109 | 2,5109 | 1.210 |
27 mar 2024 | 2,4500 | 2,5200 | 2,4500 | 2,4900 | 2,4900 | 1.445 |
26 mar 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4800 | 2,4800 | 1.145 |
25 mar 2024 | 2,4500 | 2,5100 | 2,4500 | 2,4709 | 2,4709 | 2.339 |
22 mar 2024 | 2,4909 | 2,4909 | 2,4800 | 2,4809 | 2,4809 | 607 |
21 mar 2024 | 2,5200 | 2,5200 | 2,4900 | 2,5009 | 2,5009 | 11.476 |
20 mar 2024 | 2,4600 | 2,5217 | 2,4300 | 2,5100 | 2,5100 | 5.067 |
19 mar 2024 | 2,5100 | 2,5100 | 2,4900 | 2,4900 | 2,4900 | 6.441 |
18 mar 2024 | 2,5550 | 2,5600 | 2,4700 | 2,5000 | 2,5000 | 7.337 |
15 mar 2024 | 2,4273 | 2,4800 | 2,3500 | 2,4600 | 2,4600 | 1.701 |
14 mar 2024 | 2,3800 | 2,4409 | 2,3800 | 2,4391 | 2,4391 | 666 |
13 mar 2024 | 2,4700 | 2,4826 | 2,4200 | 2,4400 | 2,4400 | 1.778 |
12 mar 2024 | 2,4000 | 2,5109 | 2,3800 | 2,5009 | 2,5009 | 16.125 |
11 mar 2024 | 2,3800 | 2,4600 | 2,3626 | 2,4600 | 2,4600 | 5.383 |
08 mar 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 3.589 |
07 mar 2024 | 2,3300 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 790 |
06 mar 2024 | 2,3300 | 2,3500 | 2,2800 | 2,2820 | 2,2820 | 654 |
05 mar 2024 | 2,2800 | 2,3980 | 2,2200 | 2,3500 | 2,3500 | 2.389 |
04 mar 2024 | 2,3100 | 2,3550 | 2,2400 | 2,3550 | 2,3550 | 1.954 |
01 mar 2024 | 2,3987 | 2,4300 | 2,3691 | 2,3691 | 2,3691 | 2.445 |
29 feb 2024 | 2,3900 | 2,4300 | 2,3700 | 2,4209 | 2,4209 | 3.282 |
28 feb 2024 | 2,3500 | 2,4000 | 2,2800 | 2,3908 | 2,3908 | 3.767 |
27 feb 2024 | 2,3800 | 2,4309 | 2,3600 | 2,3950 | 2,3950 | 3.321 |
26 feb 2024 | 2,4700 | 2,4700 | 2,3700 | 2,3897 | 2,3897 | 1.475 |
23 feb 2024 | 2,4200 | 2,4509 | 2,4200 | 2,4509 | 2,4509 | 5.150 |
22 feb 2024 | 2,4600 | 2,4709 | 2,4600 | 2,4609 | 2,4609 | 552 |
21 feb 2024 | 2,3600 | 2,4600 | 2,3200 | 2,4400 | 2,4400 | 1.352 |
20 feb 2024 | 2,4500 | 2,4500 | 2,3600 | 2,4009 | 2,4009 | 3.326 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,5300 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 5.053 |
15 feb 2024 | 2,3900 | 2,5000 | 2,3900 | 2,5000 | 2,5000 | 6.641 |
14 feb 2024 | 2,3200 | 2,3909 | 2,3200 | 2,3800 | 2,3800 | 1.802 |
13 feb 2024 | 2,3000 | 2,3300 | 2,2000 | 2,3108 | 2,3108 | 3.470 |
12 feb 2024 | 2,3000 | 2,3950 | 2,3000 | 2,3380 | 2,3380 | 6.512 |
09 feb 2024 | 2,2500 | 2,3001 | 2,1500 | 2,2900 | 2,2900 | 4.925 |
08 feb 2024 | 2,1608 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 1.808 |
07 feb 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1692 | 2,1692 | 925 |
06 feb 2024 | 2,1200 | 2,1808 | 2,1200 | 2,1800 | 2,1800 | 503 |
05 feb 2024 | 2,1700 | 2,2300 | 2,1500 | 2,1800 | 2,1800 | 1.283 |
02 feb 2024 | 2,1200 | 2,1800 | 2,1200 | 2,1508 | 2,1508 | 86 |
01 feb 2024 | 2,1000 | 2,2418 | 2,1000 | 2,1880 | 2,1880 | 1.769 |
31 gen 2024 | 2,0507 | 2,0808 | 2,0500 | 2,0808 | 2,0808 | 339 |
30 gen 2024 | 2,0480 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 1.197 |
29 gen 2024 | 2,0100 | 2,0681 | 2,0100 | 2,0681 | 2,0681 | 151 |
26 gen 2024 | 2,0200 | 2,0694 | 2,0100 | 2,0313 | 2,0313 | 395 |
25 gen 2024 | 2,0700 | 2,0700 | 1,9900 | 2,0603 | 2,0603 | 636 |
24 gen 2024 | 2,0500 | 2,0800 | 2,0407 | 2,0600 | 2,0600 | 1.308 |
23 gen 2024 | 2,0000 | 2,0451 | 1,9500 | 1,9982 | 1,9982 | 5.393 |
22 gen 2024 | 2,1200 | 2,1359 | 2,0177 | 2,0819 | 2,0819 | 1.368 |
19 gen 2024 | 2,1808 | 2,2050 | 2,1500 | 2,1919 | 2,1919 | 6.353 |
18 gen 2024 | 2,1200 | 2,1908 | 2,1200 | 2,1700 | 2,1700 | 672 |
17 gen 2024 | 2,0300 | 2,2000 | 2,0300 | 2,1508 | 2,1508 | 1.657 |
16 gen 2024 | 2,1300 | 2,1900 | 2,0500 | 2,1619 | 2,1619 | 2.670 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,2200 | 2,2200 | 2,1700 | 2,1700 | 2,1700 | 2.788 |
11 gen 2024 | 2,2400 | 2,2420 | 2,1608 | 2,2300 | 2,2300 | 2.353 |
10 gen 2024 | 2,1500 | 2,2282 | 2,1500 | 2,2092 | 2,2092 | 3.342 |
09 gen 2024 | 2,1608 | 2,1808 | 2,1608 | 2,1808 | 2,1808 | 8.232 |
08 gen 2024 | 2,1400 | 2,1808 | 2,1400 | 2,1592 | 2,1592 | 4.449 |
05 gen 2024 | 2,1408 | 2,1700 | 2,1408 | 2,1610 | 2,1610 | 270 |
04 gen 2024 | 2,0600 | 2,0950 | 2,0600 | 2,0950 | 2,0950 | 609 |
03 gen 2024 | 1,9600 | 2,0500 | 1,9500 | 2,0300 | 2,0300 | 1.927 |
02 gen 2024 | 1,9520 | 2,0800 | 1,9300 | 1,9700 | 1,9700 | 1.596 |
29 dic 2023 | 2,0992 | 2,0992 | 2,0500 | 2,0792 | 2,0792 | 2.860 |
28 dic 2023 | 2,0900 | 2,1800 | 2,0900 | 2,1650 | 2,1650 | 971 |
*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...