Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 2,1400 | 2,1431 | 2,1400 | 2,1431 | 2,1431 | 500 |
19 apr 2024 | 2,1992 | 2,1992 | 2,1992 | 2,1992 | 2,1992 | 1.126 |
18 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 125 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 2,2450 | 2,2450 | 2,2350 | 2,2350 | 2,2350 | 101 |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 100 |
10 apr 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 1.353 |
09 apr 2024 | 2,3950 | 2,3951 | 2,3950 | 2,3951 | 2,3951 | 50 |
08 apr 2024 | 2,4150 | 2,4150 | 2,3900 | 2,3900 | 2,3900 | 508 |
05 apr 2024 | 2,4188 | 2,4188 | 2,4188 | 2,4188 | 2,4188 | 200 |
04 apr 2024 | 2,5000 | 2,5000 | 2,4714 | 2,4714 | 2,4714 | 680 |
03 apr 2024 | 2,4550 | 2,4550 | 2,4400 | 2,4400 | 2,4400 | 3.000 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 2,4895 | 2,4895 | 2,4808 | 2,4892 | 2,4892 | 2.773 |
27 mar 2024 | 2,4092 | 2,4092 | 2,4092 | 2,4092 | 2,4092 | 3 |
26 mar 2024 | 2,4192 | 2,4192 | 2,3709 | 2,3709 | 2,3709 | 786 |
25 mar 2024 | 2,4805 | 2,4850 | 2,4805 | 2,4850 | 2,4850 | 200 |
22 mar 2024 | 2,5030 | 2,5150 | 2,4850 | 2,5150 | 2,5150 | 3.316 |
21 mar 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 551 |
20 mar 2024 | 2,5744 | 2,5850 | 2,5650 | 2,5650 | 2,5650 | 2.100 |
19 mar 2024 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 2,5890 | 174 |
18 mar 2024 | 2,6107 | 2,6191 | 2,5800 | 2,5800 | 2,5800 | 1.523 |
15 mar 2024 | 2,6050 | 2,6220 | 2,6050 | 2,6220 | 2,6220 | 2.708 |
14 mar 2024 | 2,6370 | 2,6370 | 2,6310 | 2,6310 | 2,6310 | 1.446 |
13 mar 2024 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | 349 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 2,9100 | 2,9100 | 2,8280 | 2,8280 | 2,8280 | 134 |
08 mar 2024 | 2,8480 | 2,9450 | 2,8380 | 2,8788 | 2,8788 | 922 |
07 mar 2024 | 2,6780 | 2,9050 | 2,6780 | 2,8313 | 2,8313 | 5.234 |
06 mar 2024 | 2,6088 | 2,6088 | 2,6088 | 2,6088 | 2,6088 | 1.000 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 2,6691 | 2,6691 | 2,6408 | 2,6408 | 2,6408 | 2 |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 178 |
22 feb 2024 | 2,6390 | 2,6390 | 2,6100 | 2,6100 | 2,6100 | 922 |
21 feb 2024 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 100 |
20 feb 2024 | 2,7408 | 2,7408 | 2,7408 | 2,7408 | 2,7408 | 6 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,7893 | 2,8050 | 2,7810 | 2,8050 | 2,8050 | 230 |
15 feb 2024 | 2,7409 | 2,8200 | 2,7220 | 2,8200 | 2,8200 | 3.858 |
14 feb 2024 | 2,6991 | 2,6991 | 2,6991 | 2,6991 | 2,6991 | 7 |
13 feb 2024 | 2,8500 | 2,8550 | 2,7000 | 2,8550 | 2,8550 | 2.218 |
12 feb 2024 | 2,7291 | 2,7750 | 2,7009 | 2,7750 | 2,7750 | 563 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 200 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 51 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 2,5300 | 2,5350 | 2,5150 | 2,5150 | 2,5150 | 920 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | 2,7820 | 300 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 2,7307 | 2,7307 | 2,7307 | 2,7307 | 2,7307 | 3 |
25 gen 2024 | 2,7723 | 2,7723 | 2,7723 | 2,7723 | 2,7723 | 100 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 2,7408 | 2,7408 | 2,7408 | 2,7408 | 2,7408 | 10 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 2,8150 | 2,8150 | 2,8150 | 2,8150 | 2,8150 | 376 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 2,8491 | 2,8491 | 2,8491 | 2,8491 | 2,8491 | 3 |
10 gen 2024 | 2,7610 | 2,7808 | 2,7610 | 2,7808 | 2,7808 | 12 |
09 gen 2024 | 2,7795 | 2,7795 | 2,7795 | 2,7795 | 2,7795 | 10 |
08 gen 2024 | 2,8477 | 2,8477 | 2,8477 | 2,8477 | 2,8477 | 400 |
05 gen 2024 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | 400 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 300 |
02 gen 2024 | 2,8292 | 2,8890 | 2,8200 | 2,8890 | 2,8890 | 1.554 |
29 dic 2023 | 2,8494 | 2,8494 | 2,8291 | 2,8291 | 2,8291 | 4 |
28 dic 2023 | 3,0000 | 3,0283 | 3,0000 | 3,0283 | 3,0283 | 151 |
27 dic 2023 | 3,0491 | 3,0491 | 3,0230 | 3,0230 | 3,0230 | 125 |
22 dic 2023 | 2,8882 | 2,8882 | 2,8820 | 2,8820 | 2,8820 | 76 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 2,8592 | 2,8592 | 2,8592 | 2,8592 | 2,8592 | 3 |
19 dic 2023 | 2,7993 | 2,7993 | 2,7993 | 2,7993 | 2,7993 | 5 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | - | - | - | - | - | - |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 2,5808 | 2,5808 | 2,5808 | 2,5808 | 2,5808 | 1.000 |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2 |
05 dic 2023 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 167 |
04 dic 2023 | - | - | - | - | - | - |
01 dic 2023 | 2,4286 | 2,4790 | 2,4286 | 2,4790 | 2,4790 | 1.872 |
30 nov 2023 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 2,6650 | 169 |
29 nov 2023 | - | - | - | - | - | - |
*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...