Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 1,3000 | 1,3589 | 1,3000 | 1,3183 | 1,3183 | 112 |
07 mag 2024 | 1,3287 | 1,5200 | 1,3287 | 1,3700 | 1,3700 | 1.308 |
03 mag 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 268 |
02 mag 2024 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | 1,0628 | 47 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 1,0317 | 1,0317 | 1,0317 | 1,0317 | 1,0317 | 4 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 1,0580 | 70 |
24 apr 2024 | 1,0864 | 1,0864 | 1,0864 | 1,0864 | 1,0864 | 200 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | 1,0165 | 83 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 1,1995 | 1,1995 | 1,1995 | 1,1995 | 1,1995 | 14 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 100 |
09 apr 2024 | 1,3077 | 1,3077 | 1,3077 | 1,3077 | 1,3077 | 4 |
08 apr 2024 | 1,1700 | 1,1740 | 1,1700 | 1,1720 | 1,1720 | 651 |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 1,2615 | 1,2615 | 1,2615 | 1,2615 | 1,2615 | 750 |
03 apr 2024 | 1,4580 | 1,4580 | 1,3400 | 1,3400 | 1,3400 | 420 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1,4593 | 1,4593 | 1,4593 | 1,4593 | 1,4593 | 20 |
27 mar 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 2.001 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 1,4293 | 1,4293 | 1,4293 | 1,4293 | 1,4293 | 20 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1.305 |
20 mar 2024 | 1,3900 | 1,3900 | 1,3807 | 1,3807 | 1,3807 | 51 |
19 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1 |
18 mar 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 800 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1,4533 | 1,4533 | 1,4050 | 1,4050 | 1,4050 | 391 |
13 mar 2024 | 1,4200 | 1,4509 | 1,4200 | 1,4200 | 1,4200 | 313 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 1,4325 | 1,4550 | 1,4000 | 1,4000 | 1,4000 | 1.070 |
28 feb 2024 | 1,3600 | 1,4286 | 1,3600 | 1,4209 | 1,4209 | 1.217 |
27 feb 2024 | 3,1752 | 3,1752 | 3,1752 | 3,1752 | 3,1752 | 50 |
26 feb 2024 | 3,1551 | 3,1551 | 3,1551 | 3,1551 | 3,1551 | 68 |
23 feb 2024 | 3,2500 | 3,4268 | 3,2500 | 3,4268 | 3,4268 | 650 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 3,3884 | 3,3884 | 3,3884 | 3,3884 | 3,3884 | 18 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 3,6768 | 3,6768 | 3,6768 | 3,6768 | 3,6768 | 10 |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 3,7796 | 3,7796 | 3,2663 | 3,2663 | 3,2663 | 944 |
12 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 2,3584 | 450 |
05 feb 2024 | 2,2720 | 2,4200 | 2,1520 | 2,3200 | 2,3200 | 618 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 2,1200 | 2,3332 | 2,1200 | 2,3332 | 2,3332 | 51 |
31 gen 2024 | 2,5700 | 2,7199 | 2,5650 | 2,5650 | 2,5650 | 631 |
30 gen 2024 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 3,8550 | 100 |
29 gen 2024 | 4,7253 | 4,7253 | 4,7253 | 4,7253 | 4,7253 | 150 |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 5,1120 | 5,1120 | 5,1120 | 5,1120 | 5,1120 | 300 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | 6,4822 | 6,4822 | 6,4822 | 6,4822 | 6,4822 | 94 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 518 |
02 gen 2024 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 6 |
29 dic 2023 | 5,4539 | 5,4539 | 5,3146 | 5,3146 | 5,3146 | 2.000 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 5,1667 | 5,1667 | 5,1667 | 5,1667 | 5,1667 | 6 |
20 dic 2023 | 5,2344 | 5,2344 | 5,2344 | 5,2344 | 5,2344 | 16 |
19 dic 2023 | 5,4636 | 5,4636 | 5,4636 | 5,4636 | 5,4636 | 6 |
18 dic 2023 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 4 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 5,2528 | 5,2528 | 5,0740 | 5,0740 | 5,0740 | 400 |
*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...