Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 1.500 |
30 apr 2024 | 2,2600 | 2,3300 | 2,2200 | 2,2300 | 2,2300 | 1.718 |
29 apr 2024 | 2,3180 | 2,3400 | 2,1850 | 2,3018 | 2,3018 | 12.483 |
26 apr 2024 | 2,1200 | 2,2597 | 2,1200 | 2,2550 | 2,2550 | 1.533 |
25 apr 2024 | 2,0700 | 2,0809 | 2,0399 | 2,0450 | 2,0450 | 1.406 |
24 apr 2024 | 2,1500 | 2,1500 | 2,0500 | 2,0799 | 2,0799 | 1.813 |
23 apr 2024 | 2,1158 | 2,1800 | 2,0200 | 2,0882 | 2,0882 | 5.421 |
22 apr 2024 | 1,8944 | 2,0900 | 1,8600 | 2,0895 | 2,0895 | 5.515 |
19 apr 2024 | 2,0000 | 2,0300 | 1,9600 | 1,9700 | 1,9700 | 8.161 |
18 apr 2024 | 2,0400 | 2,0898 | 2,0200 | 2,0300 | 2,0300 | 9.102 |
17 apr 2024 | 2,2100 | 2,2100 | 2,0700 | 2,1014 | 2,1014 | 7.749 |
16 apr 2024 | 2,2000 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 7.444 |
15 apr 2024 | 2,1480 | 2,3995 | 2,1278 | 2,2720 | 2,2720 | 43.236 |
12 apr 2024 | 2,3780 | 2,4100 | 2,1500 | 2,2203 | 2,2203 | 12.146 |
11 apr 2024 | 2,2387 | 2,4399 | 2,1436 | 2,3920 | 2,3920 | 25.983 |
10 apr 2024 | 2,1500 | 2,3788 | 2,1400 | 2,1750 | 2,1750 | 48.725 |
09 apr 2024 | 1,8396 | 2,2298 | 1,8100 | 2,1998 | 2,1998 | 53.367 |
08 apr 2024 | 1,9360 | 1,9600 | 1,8182 | 1,8200 | 1,8200 | 9.753 |
05 apr 2024 | 1,9356 | 1,9800 | 1,8600 | 1,9005 | 1,9005 | 27.586 |
04 apr 2024 | 1,6900 | 2,0800 | 1,6800 | 1,9779 | 1,9779 | 45.043 |
03 apr 2024 | 1,6500 | 1,6500 | 1,6180 | 1,6322 | 1,6322 | 43.560 |
02 apr 2024 | 1,7400 | 1,7400 | 1,6650 | 1,6798 | 1,6798 | 8.039 |
28 mar 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7180 | 1,7180 | 3.699 |
27 mar 2024 | 1,6850 | 1,7200 | 1,6600 | 1,7100 | 1,7100 | 546 |
26 mar 2024 | 1,7384 | 1,7450 | 1,6700 | 1,7021 | 1,7021 | 2.021 |
25 mar 2024 | 1,6600 | 1,7099 | 1,6600 | 1,6900 | 1,6900 | 4.347 |
22 mar 2024 | 1,7014 | 1,7350 | 1,7000 | 1,7200 | 1,7200 | 4.227 |
21 mar 2024 | 1,7000 | 1,7491 | 1,6999 | 1,7491 | 1,7491 | 22.410 |
20 mar 2024 | 1,7200 | 1,8100 | 1,6780 | 1,7193 | 1,7193 | 2.024 |
19 mar 2024 | 1,6600 | 1,7798 | 1,6600 | 1,7413 | 1,7413 | 7.550 |
18 mar 2024 | 1,6120 | 1,7570 | 1,6100 | 1,7217 | 1,7217 | 6.717 |
15 mar 2024 | 1,8991 | 1,8991 | 1,7900 | 1,7950 | 1,7950 | 4.204 |
14 mar 2024 | 1,9140 | 1,9700 | 1,8601 | 1,8776 | 1,8776 | 7.693 |
13 mar 2024 | 1,8899 | 1,9899 | 1,8500 | 1,9899 | 1,9899 | 4.547 |
12 mar 2024 | 1,9190 | 1,9190 | 1,8477 | 1,8600 | 1,8600 | 805 |
11 mar 2024 | 1,8550 | 2,0000 | 1,7600 | 1,9221 | 1,9221 | 10.787 |
08 mar 2024 | 1,7850 | 1,8060 | 1,7100 | 1,7500 | 1,7500 | 1.887 |
07 mar 2024 | 1,7298 | 1,7650 | 1,7000 | 1,7500 | 1,7500 | 1.734 |
06 mar 2024 | 1,6700 | 1,7480 | 1,6700 | 1,7300 | 1,7300 | 5.844 |
05 mar 2024 | 1,6585 | 1,6700 | 1,6200 | 1,6500 | 1,6500 | 2.607 |
04 mar 2024 | 1,7800 | 1,7880 | 1,7150 | 1,7150 | 1,7150 | 1.180 |
01 mar 2024 | 1,8559 | 1,8559 | 1,7700 | 1,8191 | 1,8191 | 1.279 |
29 feb 2024 | 1,8639 | 1,8880 | 1,8000 | 1,8180 | 1,8180 | 2.952 |
28 feb 2024 | 1,8099 | 1,8499 | 1,7100 | 1,8120 | 1,8120 | 1.274 |
27 feb 2024 | 1,7980 | 1,8281 | 1,7700 | 1,8208 | 1,8208 | 5.872 |
26 feb 2024 | 1,7200 | 1,8094 | 1,7200 | 1,7600 | 1,7600 | 6.283 |
23 feb 2024 | 1,7113 | 1,7113 | 1,7111 | 1,7111 | 1,7111 | 584 |
22 feb 2024 | 1,8400 | 1,8400 | 1,7350 | 1,7809 | 1,7809 | 2.476 |
21 feb 2024 | 1,9420 | 1,9420 | 1,8507 | 1,8507 | 1,8507 | 2.635 |
20 feb 2024 | 1,9257 | 1,9300 | 1,8287 | 1,9083 | 1,9083 | 710 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,0050 | 2,0095 | 1,8900 | 1,9300 | 1,9300 | 4.258 |
15 feb 2024 | 1,8350 | 1,9100 | 1,8000 | 1,8899 | 1,8899 | 8.488 |
14 feb 2024 | 1,7593 | 1,7999 | 1,7200 | 1,7700 | 1,7700 | 4.665 |
13 feb 2024 | 1,6950 | 1,7697 | 1,6900 | 1,7283 | 1,7283 | 10.523 |
12 feb 2024 | 1,6850 | 1,8287 | 1,6700 | 1,8050 | 1,8050 | 6.893 |
09 feb 2024 | 1,6862 | 1,6899 | 1,6398 | 1,6880 | 1,6880 | 1.479 |
08 feb 2024 | 1,6800 | 1,6800 | 1,6380 | 1,6600 | 1,6600 | 5.751 |
07 feb 2024 | 1,7310 | 1,7439 | 1,6899 | 1,7000 | 1,7000 | 3.500 |
06 feb 2024 | 1,6932 | 1,7650 | 1,6600 | 1,7600 | 1,7600 | 8.844 |
05 feb 2024 | 1,6900 | 1,7000 | 1,5750 | 1,6285 | 1,6285 | 5.719 |
02 feb 2024 | 1,7382 | 1,7400 | 1,6600 | 1,6998 | 1,6998 | 12.965 |
01 feb 2024 | 1,7600 | 1,8193 | 1,7312 | 1,7750 | 1,7750 | 3.196 |
31 gen 2024 | 1,7907 | 1,8648 | 1,7907 | 1,8120 | 1,8120 | 4.602 |
30 gen 2024 | 1,8600 | 1,8842 | 1,8200 | 1,8282 | 1,8282 | 2.602 |
29 gen 2024 | 1,9287 | 1,9303 | 1,8150 | 1,8407 | 1,8407 | 4.666 |
26 gen 2024 | 1,8700 | 1,9319 | 1,8700 | 1,9287 | 1,9287 | 1.491 |
25 gen 2024 | 1,8600 | 1,8900 | 1,8450 | 1,8900 | 1,8900 | 916 |
24 gen 2024 | 1,9691 | 1,9691 | 1,8550 | 1,8600 | 1,8600 | 2.402 |
23 gen 2024 | 1,8398 | 1,9898 | 1,8000 | 1,8450 | 1,8450 | 5.687 |
22 gen 2024 | 1,7500 | 1,8200 | 1,7203 | 1,7281 | 1,7281 | 3.496 |
19 gen 2024 | 1,8250 | 1,8250 | 1,7500 | 1,7719 | 1,7719 | 2.433 |
18 gen 2024 | 1,8100 | 1,9283 | 1,8100 | 1,8392 | 1,8392 | 3.993 |
17 gen 2024 | 1,8212 | 1,8298 | 1,7600 | 1,7800 | 1,7800 | 10.830 |
16 gen 2024 | 1,9600 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 20.648 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,0432 | 2,0432 | 1,9813 | 1,9813 | 1,9813 | 2.078 |
11 gen 2024 | 2,0599 | 2,0599 | 1,9850 | 2,0018 | 2,0018 | 1.447 |
10 gen 2024 | 2,0620 | 2,0620 | 2,0200 | 2,0300 | 2,0300 | 4.221 |
09 gen 2024 | 2,0910 | 2,0910 | 2,0500 | 2,0800 | 2,0800 | 4.126 |
08 gen 2024 | 2,0020 | 2,1187 | 2,0020 | 2,1018 | 2,1018 | 12.373 |
05 gen 2024 | 2,0695 | 2,0992 | 2,0695 | 2,0992 | 2,0992 | 2.461 |
04 gen 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 100 |
03 gen 2024 | 2,0720 | 2,1600 | 2,0720 | 2,0900 | 2,0900 | 4.328 |
02 gen 2024 | 2,1800 | 2,2000 | 2,1480 | 2,1480 | 2,1480 | 7.097 |
29 dic 2023 | 2,2600 | 2,2900 | 2,1810 | 2,2100 | 2,2100 | 2.984 |
28 dic 2023 | 2,3206 | 2,4200 | 2,2700 | 2,3380 | 2,3380 | 5.485 |
27 dic 2023 | 2,2050 | 2,2406 | 2,2050 | 2,2353 | 2,2353 | 8.650 |
22 dic 2023 | 2,0700 | 2,1900 | 2,0700 | 2,1500 | 2,1500 | 2.695 |
21 dic 2023 | 2,1480 | 2,1600 | 2,0600 | 2,1200 | 2,1200 | 5.506 |
20 dic 2023 | 2,2300 | 2,2500 | 2,2000 | 2,2300 | 2,2300 | 1.727 |
19 dic 2023 | 2,1900 | 2,2800 | 2,1800 | 2,2500 | 2,2500 | 16.399 |
18 dic 2023 | 2,1600 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 7.358 |
15 dic 2023 | 2,2200 | 2,2200 | 2,0900 | 2,1400 | 2,1400 | 27.735 |
14 dic 2023 | 2,0800 | 2,1800 | 2,0690 | 2,1200 | 2,1200 | 21.689 |
13 dic 2023 | 1,9700 | 2,0800 | 1,9700 | 1,9700 | 1,9700 | 16.168 |
12 dic 2023 | 2,0120 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 15.267 |
11 dic 2023 | 2,1500 | 2,1600 | 2,0100 | 2,0300 | 2,0300 | 12.009 |
08 dic 2023 | 2,1900 | 2,2300 | 2,1500 | 2,1700 | 2,1700 | 7.613 |
07 dic 2023 | 2,3100 | 2,3800 | 2,1706 | 2,1900 | 2,1900 | 6.772 |
*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...