Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,2350 | 2,2300 | 2,2050 | 2,2050 | 2,2050 | 233 |
29 apr 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
26 apr 2024 | 2,2300 | 2,2451 | 2,2451 | 2,2451 | 2,2451 | 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 | 2,2351 | 2,2351 | 767 |
23 apr 2024 | 2,2000 | 2,2600 | 2,2350 | 2,2600 | 2,2600 | 104 |
22 apr 2024 | 2,1075 | 2,1649 | 2,1649 | 2,1649 | 2,1649 | 1.000 |
19 apr 2024 | 2,1475 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 872 |
18 apr 2024 | 2,1375 | 2,1500 | 2,1499 | 2,1500 | 2,1500 | 840 |
17 apr 2024 | 2,2050 | 2,1650 | 2,1601 | 2,1601 | 2,1601 | 1.258 |
16 apr 2024 | 2,2700 | 2,2148 | 2,2001 | 2,2001 | 2,2001 | 2.778 |
15 apr 2024 | 2,3375 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 4 |
12 apr 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
11 apr 2024 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | 2,3275 | - |
10 apr 2024 | 2,4000 | 2,3251 | 2,3150 | 2,3150 | 2,3150 | 679 |
09 apr 2024 | 2,3025 | 2,3350 | 2,2897 | 2,3350 | 2,3350 | 600 |
08 apr 2024 | 2,2100 | 2,2964 | 2,2250 | 2,2550 | 2,2550 | 7.483 |
05 apr 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 289 |
04 apr 2024 | 2,2650 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 5.774 |
03 apr 2024 | 2,2300 | 2,2801 | 2,2350 | 2,2604 | 2,2604 | 2.583 |
02 apr 2024 | 2,2000 | 2,3200 | 2,2100 | 2,2301 | 2,2301 | 8.033 |
28 mar 2024 | 2,1725 | 2,1950 | 2,1800 | 2,1950 | 2,1950 | 774 |
27 mar 2024 | 2,1875 | 2,1900 | 2,1865 | 2,1900 | 2,1900 | 2.105 |
26 mar 2024 | 2,2000 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 711 |
25 mar 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
22 mar 2024 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | - |
21 mar 2024 | 2,2150 | 2,1715 | 2,1699 | 2,1699 | 2,1699 | 712 |
20 mar 2024 | 2,1775 | 2,2050 | 2,1850 | 2,1885 | 2,1885 | 742 |
19 mar 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
18 mar 2024 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | 2,1775 | - |
15 mar 2024 | 2,2150 | 2,1561 | 2,1561 | 2,1561 | 2,1561 | 27 |
14 mar 2024 | 2,2400 | 2,2151 | 2,2151 | 2,2151 | 2,2151 | 145 |
13 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
12 mar 2024 | 2,2300 | 2,2399 | 2,2399 | 2,2200 | 2,2200 | 49 |
11 mar 2024 | 2,2900 | 2,3100 | 2,2301 | 2,2301 | 2,2301 | 473 |
08 mar 2024 | 2,3025 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 85 |
07 mar 2024 | 2,3075 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 194 |
06 mar 2024 | 2,2400 | 2,3500 | 2,3001 | 2,3001 | 2,3001 | 2.874 |
05 mar 2024 | 2,2350 | 2,2001 | 2,2001 | 2,2001 | 2,2001 | 70 |
04 mar 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
01 mar 2024 | 2,2000 | 2,2751 | 2,2751 | 2,2751 | 2,2751 | 736 |
29 feb 2024 | 2,4000 | 2,1877 | 2,1863 | 2,1863 | 2,1863 | 9.087 |
28 feb 2024 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | 2,3625 | - |
27 feb 2024 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 62 |
26 feb 2024 | 2,4000 | 2,4001 | 2,3600 | 2,4001 | 2,4001 | 478 |
23 feb 2024 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | 2,3825 | - |
22 feb 2024 | 2,3025 | 2,3501 | 2,3501 | 2,3501 | 2,3501 | 847 |
21 feb 2024 | 2,2600 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 100 |
20 feb 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
19 feb 2024 | 2,2850 | 2,2849 | 2,2849 | 2,2849 | 2,2849 | 101 |
16 feb 2024 | 2,3125 | 2,3050 | 2,3000 | 2,3050 | 2,3050 | 145 |
15 feb 2024 | 2,2600 | 2,2788 | 2,2788 | 2,2788 | 2,2788 | 294 |
14 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
13 feb 2024 | 2,2650 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 642 |
12 feb 2024 | 2,2300 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 70 |
09 feb 2024 | 2,2500 | 2,2399 | 2,2350 | 2,2399 | 2,2399 | 1.233 |
08 feb 2024 | 2,3025 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2 |
07 feb 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
06 feb 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
05 feb 2024 | 2,3675 | 2,3501 | 2,3501 | 2,3501 | 2,3501 | 1.719 |
02 feb 2024 | 2,3925 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 519 |
01 feb 2024 | 2,5025 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 8 |
31 gen 2024 | 2,5075 | 2,4701 | 2,4701 | 2,4701 | 2,4701 | 95 |
30 gen 2024 | 2,5775 | 2,5501 | 2,5500 | 2,5500 | 2,5500 | 1.321 |
29 gen 2024 | 2,5175 | 2,5436 | 2,5436 | 2,5436 | 2,5436 | 269 |
26 gen 2024 | 2,5775 | 2,6100 | 2,5149 | 2,5150 | 2,5150 | 748 |
25 gen 2024 | 2,5775 | 2,5650 | 2,5500 | 2,5650 | 2,5650 | 595 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,4450 | 2,4650 | 2,4550 | 2,4550 | 2,4550 | 733 |
19 gen 2024 | 2,4500 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 47 |
18 gen 2024 | 2,4900 | 2,4650 | 2,4500 | 2,4500 | 2,4500 | 2.235 |
17 gen 2024 | 2,5475 | 2,4750 | 2,4700 | 2,4750 | 2,4750 | 747 |
16 gen 2024 | 2,4900 | 2,4550 | 2,4050 | 2,4050 | 2,4050 | 4.627 |
15 gen 2024 | 2,5025 | 2,5171 | 2,5171 | 2,5171 | 2,5171 | 724 |
12 gen 2024 | 2,5375 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 271 |
11 gen 2024 | 2,5025 | 2,5445 | 2,5300 | 2,5352 | 2,5352 | 292 |
10 gen 2024 | 2,6100 | 2,5249 | 2,5049 | 2,5049 | 2,5049 | 406 |
09 gen 2024 | 2,6250 | 2,6200 | 2,5778 | 2,5778 | 2,5778 | 1.292 |
08 gen 2024 | 2,7175 | 2,6500 | 2,6000 | 2,6101 | 2,6101 | 1.612 |
05 gen 2024 | 2,7425 | 2,7450 | 2,6750 | 2,7450 | 2,7450 | 1.691 |
04 gen 2024 | 2,6300 | 2,7601 | 2,6250 | 2,6250 | 2,6250 | 21.358 |
03 gen 2024 | 2,6400 | 2,6000 | 2,5199 | 2,6000 | 2,6000 | 2.386 |
02 gen 2024 | 2,6300 | 2,6550 | 2,6402 | 2,6402 | 2,6402 | 373 |
29 dic 2023 | 2,5625 | 2,6201 | 2,5550 | 2,5550 | 2,5550 | 1.743 |
28 dic 2023 | 2,5475 | 2,5600 | 2,5350 | 2,5600 | 2,5600 | 471 |
27 dic 2023 | 2,5275 | 2,5700 | 2,5300 | 2,5401 | 2,5401 | 2.782 |
22 dic 2023 | 2,5525 | 2,4749 | 2,4749 | 2,4749 | 2,4749 | 127 |
21 dic 2023 | 2,5875 | 2,5538 | 2,5500 | 2,5538 | 2,5538 | 2.838 |
20 dic 2023 | 2,4900 | 2,6502 | 2,6502 | 2,6502 | 2,6502 | 20 |
19 dic 2023 | 2,5725 | 2,6050 | 2,4557 | 2,4557 | 2,4557 | 15.191 |
18 dic 2023 | 2,3475 | 2,4000 | 2,3451 | 2,3451 | 2,3451 | 433 |
15 dic 2023 | 2,3075 | 2,3801 | 2,3801 | 2,3801 | 2,3801 | 19 |
14 dic 2023 | 2,3075 | 2,4100 | 2,3001 | 2,3001 | 2,3001 | 2.216 |
13 dic 2023 | 2,3275 | 2,3250 | 2,3001 | 2,3001 | 2,3001 | 1.719 |
12 dic 2023 | 2,4000 | 2,2901 | 2,2901 | 2,2901 | 2,2901 | 1.045 |
11 dic 2023 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | - |
08 dic 2023 | 2,2650 | 2,3230 | 2,3000 | 2,3201 | 2,3201 | 1.908 |
07 dic 2023 | 2,2650 | 2,2400 | 2,2399 | 2,2399 | 2,2399 | 159 |
06 dic 2023 | 2,2600 | 2,2600 | 2,2549 | 2,2549 | 2,2549 | 345 |
*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...