Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 1,8289 | 2,0620 | 1,7940 | 1,9460 | 1,9460 | 9.345 |
18 apr 2024 | 1,8100 | 1,8700 | 1,7400 | 1,8480 | 1,8480 | 969 |
17 apr 2024 | 1,8160 | 2,0000 | 1,8160 | 1,8750 | 1,8750 | 2.111 |
16 apr 2024 | 2,1100 | 2,1600 | 1,9964 | 1,9984 | 1,9984 | 19.688 |
15 apr 2024 | 2,2800 | 2,5300 | 1,8820 | 2,3695 | 2,3695 | 44.106 |
12 apr 2024 | 1,7720 | 2,5380 | 1,7640 | 2,1360 | 2,1360 | 91.665 |
11 apr 2024 | 1,6840 | 1,6900 | 1,6065 | 1,6300 | 1,6300 | 4.877 |
10 apr 2024 | 1,4650 | 1,6480 | 1,4650 | 1,6480 | 1,6480 | 1.302 |
09 apr 2024 | 1,4950 | 1,5195 | 1,4950 | 1,5188 | 1,5188 | 1.422 |
08 apr 2024 | 1,7000 | 1,7000 | 1,6040 | 1,6040 | 1,6040 | 2.520 |
05 apr 2024 | 1,6800 | 1,7480 | 1,6600 | 1,7480 | 1,7480 | 2.206 |
04 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 60 |
03 apr 2024 | 1,5200 | 1,5200 | 1,4007 | 1,4660 | 1,4660 | 6.877 |
02 apr 2024 | 1,6000 | 1,7000 | 1,5210 | 1,5980 | 1,5980 | 26.143 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 1,3920 | 1,4340 | 1,3920 | 1,4340 | 1,4340 | 300 |
19 mar 2024 | 1,3700 | 1,3700 | 1,3620 | 1,3632 | 1,3632 | 824 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 646 |
13 mar 2024 | - | - | - | - | - | - |
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 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 100 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 100 |
26 feb 2024 | 1,2880 | 1,2880 | 1,2850 | 1,2850 | 1,2850 | 830 |
23 feb 2024 | 1,3060 | 1,3250 | 1,3060 | 1,3180 | 1,3180 | 800 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 200 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 1,4220 | 389 |
12 feb 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 804 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1.026 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 100 |
05 feb 2024 | 1,5288 | 1,5288 | 1,5288 | 1,5288 | 1,5288 | 400 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 1,5510 | 75 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 506 |
26 gen 2024 | 1,6084 | 1,6084 | 1,6084 | 1,6084 | 1,6084 | 300 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | 1,5913 | 1,6050 | 1,5913 | 1,6012 | 1,6012 | 905 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 70 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 1,7212 | 1,7212 | 1,6550 | 1,6580 | 1,6580 | 1.010 |
11 gen 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 300 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | 1,6812 | 1,6812 | 1,6812 | 1,6812 | 1,6812 | 100 |
08 gen 2024 | 1,6895 | 1,6895 | 1,6895 | 1,6895 | 1,6895 | 20 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 1,8190 | 1,8190 | 1,8000 | 1,8000 | 1,8000 | 120 |
03 gen 2024 | 1,7725 | 1,7725 | 1,7700 | 1,7725 | 1,7725 | 300 |
02 gen 2024 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 500 |
29 dic 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 140 |
28 dic 2023 | 1,8125 | 1,8125 | 1,8012 | 1,8012 | 1,8012 | 400 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 1,7812 | 1,7812 | 1,7720 | 1,7720 | 1,7720 | 300 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 2 |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 1,7280 | 1,7950 | 1,7000 | 1,7000 | 1,7000 | 4.832 |
15 dic 2023 | 1,6825 | 1,6825 | 1,6750 | 1,6750 | 1,6750 | 677 |
14 dic 2023 | 1,6980 | 1,7250 | 1,6980 | 1,7250 | 1,7250 | 1.234 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1,7420 | 1.079 |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 1,7125 | 1,7650 | 1,7120 | 1,7650 | 1,7650 | 840 |
06 dic 2023 | 1,7087 | 1,7614 | 1,7087 | 1,7612 | 1,7612 | 1.037 |
05 dic 2023 | 1,7525 | 1,7525 | 1,7520 | 1,7520 | 1,7520 | 974 |
04 dic 2023 | 1,7520 | 1,7532 | 1,7520 | 1,7532 | 1,7532 | 900 |
01 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 300 |
30 nov 2023 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1.831 |
29 nov 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 254 |
28 nov 2023 | - | - | - | - | - | - |
27 nov 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 100 |
*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...