Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,4610 | 1,4648 | 1,4648 | 1,4648 | 1,4648 | 46.458 |
24 apr 2024 | 1,4800 | 1,4660 | 1,4510 | 1,4510 | 1,4510 | 110.932 |
23 apr 2024 | 1,4350 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 3.324 |
22 apr 2024 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
19 apr 2024 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | 1,3890 | - |
18 apr 2024 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | - |
17 apr 2024 | 1,5510 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1.028 |
16 apr 2024 | 1,5720 | 1,5820 | 1,5800 | 1,5800 | 1,5800 | 6.472 |
15 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
12 apr 2024 | 1,6250 | 1,6330 | 1,6140 | 1,6330 | 1,6330 | 13.389 |
11 apr 2024 | 1,6500 | 1,6520 | 1,6404 | 1,6404 | 1,6404 | 67.601 |
10 apr 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
09 apr 2024 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | 1,6290 | - |
08 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
05 apr 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | - |
04 apr 2024 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | 1,6630 | - |
03 apr 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
02 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
28 mar 2024 | 1,7010 | 1,7287 | 1,7100 | 1,7287 | 1,7287 | 62.578 |
27 mar 2024 | 1,7280 | 1,7165 | 1,7113 | 1,7113 | 1,7113 | 25.221 |
26 mar 2024 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
25 mar 2024 | 1,7910 | 1,7810 | 1,7500 | 1,7500 | 1,7500 | 22.350 |
22 mar 2024 | 1,7830 | 1,7927 | 1,7800 | 1,7800 | 1,7800 | 24.579 |
21 mar 2024 | 1,8480 | 1,8156 | 1,7800 | 1,7800 | 1,7800 | 19.788 |
20 mar 2024 | 1,9910 | 1,8795 | 1,8540 | 1,8540 | 1,8540 | 184.520 |
19 mar 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
18 mar 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
15 mar 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
14 mar 2024 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | - |
13 mar 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
12 mar 2024 | 2,1825 | 2,1825 | 2,1825 | 2,1825 | 2,1825 | - |
11 mar 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
08 mar 2024 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
07 mar 2024 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | - |
06 mar 2024 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | - |
05 mar 2024 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | - |
04 mar 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
01 mar 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
29 feb 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
28 feb 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
27 feb 2024 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
26 feb 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
23 feb 2024 | 2,0635 | 2,0635 | 2,0635 | 2,0635 | 2,0635 | - |
22 feb 2024 | 2,0735 | 2,0735 | 2,0735 | 2,0735 | 2,0735 | - |
21 feb 2024 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | - |
20 feb 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
19 feb 2024 | 2,0925 | 2,0925 | 2,0925 | 2,0925 | 2,0925 | - |
16 feb 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
15 feb 2024 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | 2,0815 | - |
14 feb 2024 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | 2,0390 | - |
13 feb 2024 | 2,0545 | 2,0545 | 2,0545 | 2,0545 | 2,0545 | - |
12 feb 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
09 feb 2024 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | 2,0490 | - |
08 feb 2024 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | 2,0590 | - |
07 feb 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
06 feb 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
05 feb 2024 | 2,0825 | 2,0825 | 2,0825 | 2,0825 | 2,0825 | - |
02 feb 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
01 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
31 gen 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
30 gen 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
29 gen 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
26 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
25 gen 2024 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | 2,2525 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
19 gen 2024 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
18 gen 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
17 gen 2024 | 2,2200 | 2,1900 | 2,1850 | 2,1900 | 2,1900 | 2.911 |
16 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
15 gen 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
12 gen 2024 | 2,2725 | 2,2725 | 2,2725 | 2,2725 | 2,2725 | - |
11 gen 2024 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
10 gen 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
09 gen 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
08 gen 2024 | 2,3525 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 388 |
05 gen 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
04 gen 2024 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | - |
03 gen 2024 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | - |
02 gen 2024 | 2,4725 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 30 |
29 dic 2023 | 2,4725 | 2,4725 | 2,4725 | 2,4725 | 2,4725 | - |
28 dic 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
27 dic 2023 | 2,4875 | 2,4875 | 2,4875 | 2,4875 | 2,4875 | - |
22 dic 2023 | 2,4775 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 185 |
21 dic 2023 | 2,4625 | 2,4625 | 2,4625 | 2,4625 | 2,4625 | - |
20 dic 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
19 dic 2023 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
18 dic 2023 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | 2,2675 | - |
15 dic 2023 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | - |
14 dic 2023 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
13 dic 2023 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | 2,2575 | - |
12 dic 2023 | 2,3300 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 9 |
11 dic 2023 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 200 |
08 dic 2023 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
07 dic 2023 | 2,2625 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 18 |
06 dic 2023 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | 2,2825 | - |
05 dic 2023 | 2,3050 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 131 |
04 dic 2023 | 2,2250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 286 |
01 dic 2023 | 2,2725 | 2,2725 | 2,2725 | 2,2725 | 2,2725 | - |
*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...