Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 2,1000 | 2,1850 | 1,9640 | 2,0000 | 2,0000 | 87 |
14 giu 2024 | 2,1875 | 2,2050 | 2,0798 | 2,1725 | 2,1725 | 2.338 |
13 giu 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2300 | 2,2300 | 12 |
12 giu 2024 | 2,3125 | 2,3800 | 2,2700 | 2,2750 | 2,2750 | 1.063 |
11 giu 2024 | 2,4500 | 2,4500 | 2,4500 | 2,3175 | 2,3175 | 1 |
10 giu 2024 | 2,5075 | 2,5000 | 2,5000 | 2,4450 | 2,4450 | 243 |
07 giu 2024 | 2,5825 | 2,5825 | 2,5825 | 2,5825 | 2,5825 | - |
06 giu 2024 | 2,6100 | 2,5500 | 2,5500 | 2,5825 | 2,5825 | 96 |
05 giu 2024 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | - |
04 giu 2024 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | - |
03 giu 2024 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | - |
31 mag 2024 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | - |
30 mag 2024 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | 2,5625 | - |
29 mag 2024 | 2,6350 | 2,6000 | 2,6000 | 2,5625 | 2,5625 | 20 |
28 mag 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
24 mag 2024 | 2,6300 | 2,7100 | 2,6500 | 2,6800 | 2,6800 | 233 |
23 mag 2024 | 2,7375 | 2,7900 | 2,5800 | 2,6250 | 2,6250 | 3.604 |
22 mag 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
21 mag 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
20 mag 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
17 mag 2024 | 2,3075 | 2,4400 | 2,4100 | 2,4250 | 2,4250 | 1.244 |
16 mag 2024 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | - |
15 mag 2024 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | 2,3225 | - |
14 mag 2024 | 2,3025 | 2,3150 | 2,3000 | 2,3225 | 2,3225 | 10 |
13 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
10 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
09 mag 2024 | 2,3025 | 2,3050 | 2,3050 | 2,2800 | 2,2800 | 492 |
08 mag 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
07 mag 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
03 mag 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
02 mag 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
01 mag 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
30 apr 2024 | 2,2350 | 2,2300 | 2,2050 | 2,2150 | 2,2150 | 233 |
29 apr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
26 apr 2024 | 2,2300 | 2,2451 | 2,2451 | 2,2250 | 2,2250 | 54 |
25 apr 2024 | 2,2450 | 2,2150 | 2,2050 | 2,2050 | 2,2050 | 2.030 |
24 apr 2024 | 2,2600 | 2,2351 | 2,2250 | 2,2300 | 2,2300 | 767 |
23 apr 2024 | 2,2000 | 2,2600 | 2,2350 | 2,2500 | 2,2500 | 104 |
22 apr 2024 | 2,1075 | 2,1649 | 2,1649 | 2,1725 | 2,1725 | 1.000 |
19 apr 2024 | 2,1475 | 2,1200 | 2,1200 | 2,1375 | 2,1375 | 872 |
18 apr 2024 | 2,1375 | 2,1500 | 2,1499 | 2,1425 | 2,1425 | 840 |
17 apr 2024 | 2,2050 | 2,1650 | 2,1601 | 2,1525 | 2,1525 | 1.258 |
16 apr 2024 | 2,2700 | 2,2148 | 2,2001 | 2,2000 | 2,2000 | 2.778 |
15 apr 2024 | 2,3375 | 2,3400 | 2,3400 | 2,2750 | 2,2750 | 4 |
12 apr 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
11 apr 2024 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | 2,3125 | - |
10 apr 2024 | 2,4000 | 2,3251 | 2,3150 | 2,3125 | 2,3125 | 679 |
09 apr 2024 | 2,3025 | 2,3350 | 2,2897 | 2,3025 | 2,3025 | 599 |
08 apr 2024 | 2,2100 | 2,2964 | 2,2250 | 2,3025 | 2,3025 | 7.483 |
05 apr 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2200 | 2,2200 | 289 |
04 apr 2024 | 2,2650 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 5.773 |
03 apr 2024 | 2,2300 | 2,2801 | 2,2350 | 2,2750 | 2,2750 | 2.583 |
02 apr 2024 | 2,2000 | 2,3200 | 2,2100 | 2,2450 | 2,2450 | 8.033 |
28 mar 2024 | 2,1725 | 2,1950 | 2,1800 | 2,1825 | 2,1825 | 774 |
27 mar 2024 | 2,1875 | 2,1900 | 2,1865 | 2,1875 | 2,1875 | 2.105 |
26 mar 2024 | 2,2000 | 2,1951 | 2,1951 | 2,1925 | 2,1925 | 711 |
25 mar 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
22 mar 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
21 mar 2024 | 2,2150 | 2,1715 | 2,1699 | 2,1775 | 2,1775 | 712 |
20 mar 2024 | 2,1775 | 2,2050 | 2,1850 | 2,2050 | 2,2050 | 742 |
19 mar 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
18 mar 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
15 mar 2024 | 2,2150 | 2,1561 | 2,1561 | 2,1625 | 2,1625 | 27 |
14 mar 2024 | 2,2400 | 2,2151 | 2,2151 | 2,2300 | 2,2300 | 145 |
13 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
12 mar 2024 | 2,2300 | 2,2399 | 2,2399 | 2,2200 | 2,2200 | 49 |
11 mar 2024 | 2,2900 | 2,3100 | 2,2301 | 2,2350 | 2,2350 | 472 |
08 mar 2024 | 2,3025 | 2,3150 | 2,3150 | 2,3025 | 2,3025 | 85 |
07 mar 2024 | 2,3075 | 2,3600 | 2,3400 | 2,3375 | 2,3375 | 193 |
06 mar 2024 | 2,2400 | 2,3500 | 2,3001 | 2,3175 | 2,3175 | 2.874 |
05 mar 2024 | 2,2350 | 2,2001 | 2,2001 | 2,2250 | 2,2250 | 70 |
04 mar 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
01 mar 2024 | 2,2000 | 2,2751 | 2,2751 | 2,2700 | 2,2700 | 736 |
29 feb 2024 | 2,4000 | 2,1877 | 2,1863 | 2,2100 | 2,2100 | 9.087 |
28 feb 2024 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | 2,3525 | - |
27 feb 2024 | 2,4000 | 2,3800 | 2,3800 | 2,3525 | 2,3525 | 62 |
26 feb 2024 | 2,4000 | 2,4001 | 2,3600 | 2,3925 | 2,3925 | 478 |
23 feb 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
22 feb 2024 | 2,3025 | 2,3501 | 2,3501 | 2,3475 | 2,3475 | 847 |
21 feb 2024 | 2,2600 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 100 |
20 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
19 feb 2024 | 2,2850 | 2,2849 | 2,2849 | 2,2900 | 2,2900 | 101 |
16 feb 2024 | 2,3125 | 2,3050 | 2,3000 | 2,3025 | 2,3025 | 145 |
15 feb 2024 | 2,2600 | 2,2788 | 2,2788 | 2,3125 | 2,3125 | 294 |
14 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
13 feb 2024 | 2,2650 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 642 |
12 feb 2024 | 2,2300 | 2,2800 | 2,2800 | 2,2700 | 2,2700 | 70 |
09 feb 2024 | 2,2500 | 2,2399 | 2,2350 | 2,2600 | 2,2600 | 1.233 |
08 feb 2024 | 2,3025 | 2,3100 | 2,3100 | 2,2750 | 2,2750 | 2 |
07 feb 2024 | 2,3375 | 2,3375 | 2,3375 | 2,3375 | 2,3375 | - |
06 feb 2024 | 2,3375 | 2,3375 | 2,3375 | 2,3375 | 2,3375 | - |
05 feb 2024 | 2,3675 | 2,3501 | 2,3501 | 2,3375 | 2,3375 | 1.719 |
02 feb 2024 | 2,3925 | 2,3800 | 2,3800 | 2,3675 | 2,3675 | 519 |
01 feb 2024 | 2,5025 | 2,4350 | 2,4350 | 2,4000 | 2,4000 | 7 |
31 gen 2024 | 2,5075 | 2,4701 | 2,4701 | 2,4850 | 2,4850 | 95 |
30 gen 2024 | 2,5775 | 2,5501 | 2,5500 | 2,5225 | 2,5225 | 1.321 |
29 gen 2024 | 2,5175 | 2,5436 | 2,5436 | 2,5375 | 2,5375 | 269 |
26 gen 2024 | 2,5775 | 2,6100 | 2,5149 | 2,5375 | 2,5375 | 748 |
25 gen 2024 | 2,5775 | 2,5650 | 2,5500 | 2,5825 | 2,5825 | 595 |
24 gen 2024 | 2,4750 | 2,5550 | 2,5199 | 2,5325 | 2,5325 | 154 |
*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...