Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 2,0800 | 2,0800 | - |
03 mag 2024 | 2,1250 | 2,1900 | 2,1250 | 2,1750 | 2,1750 | 7 |
02 mag 2024 | 2,1350 | 2,1350 | 2,0450 | 2,1050 | 2,1050 | 709 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 1 |
29 apr 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2.928 |
26 apr 2024 | 2,1800 | 2,1800 | 2,0850 | 2,0850 | 2,0850 | 3 |
25 apr 2024 | 2,0450 | 2,1650 | 2,0200 | 2,1650 | 2,1650 | 199 |
24 apr 2024 | 2,1450 | 2,1950 | 2,0650 | 2,1350 | 2,1350 | 9 |
23 apr 2024 | 2,0000 | 2,2200 | 2,0000 | 2,1350 | 2,1350 | 939 |
22 apr 2024 | 2,0500 | 2,0500 | 1,9920 | 2,0050 | 2,0050 | 2.022 |
19 apr 2024 | 1,8980 | 2,0500 | 1,8980 | 2,0150 | 2,0150 | 132 |
18 apr 2024 | 1,8740 | 1,8740 | 1,8720 | 1,8720 | 1,8720 | 19 |
17 apr 2024 | 1,8740 | 1,8740 | 1,8160 | 1,8720 | 1,8720 | 611 |
16 apr 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 2 |
15 apr 2024 | 1,8880 | 1,8880 | 1,8500 | 1,8500 | 1,8500 | 14 |
12 apr 2024 | 1,7820 | 1,8980 | 1,7800 | 1,7800 | 1,7800 | 8 |
11 apr 2024 | 1,8500 | 1,8500 | 1,8160 | 1,8160 | 1,8160 | 6 |
10 apr 2024 | 1,8020 | 1,8680 | 1,7900 | 1,7900 | 1,7900 | 46 |
09 apr 2024 | 1,7680 | 1,7780 | 1,7680 | 1,7780 | 1,7780 | 605 |
08 apr 2024 | 1,7680 | 1,7680 | 1,7160 | 1,7300 | 1,7300 | 305 |
05 apr 2024 | 1,7000 | 1,7680 | 1,7000 | 1,7160 | 1,7160 | 174 |
04 apr 2024 | 1,7600 | 1,7600 | 1,7300 | 1,7300 | 1,7300 | 23 |
03 apr 2024 | 1,7700 | 1,7700 | 1,7420 | 1,7420 | 1,7420 | 1.222 |
02 apr 2024 | 1,7780 | 1,7780 | 1,6980 | 1,6980 | 1,6980 | 4 |
28 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1 |
27 mar 2024 | 1,7750 | 1,7800 | 1,6600 | 1,7750 | 1,7750 | 313 |
26 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 68 |
25 mar 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7500 | 1,7500 | 161 |
22 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1 |
21 mar 2024 | 1,7300 | 1,7850 | 1,7300 | 1,7600 | 1,7600 | 59 |
20 mar 2024 | 1,7100 | 1,7750 | 1,7100 | 1,7450 | 1,7450 | 381 |
19 mar 2024 | 1,8900 | 1,8900 | 1,8050 | 1,8050 | 1,8050 | 20 |
18 mar 2024 | 1,7950 | 1,8800 | 1,7850 | 1,7900 | 1,7900 | 151 |
15 mar 2024 | 1,8300 | 1,8300 | 1,7750 | 1,8300 | 1,8300 | 50 |
14 mar 2024 | 1,8600 | 1,8600 | 1,7750 | 1,7750 | 1,7750 | 32 |
13 mar 2024 | 1,8650 | 1,8650 | 1,7550 | 1,7900 | 1,7900 | 1.206 |
12 mar 2024 | 1,8350 | 1,8400 | 1,7800 | 1,7800 | 1,7800 | 355 |
11 mar 2024 | 1,8500 | 1,8550 | 1,8150 | 1,8300 | 1,8300 | 774 |
08 mar 2024 | 1,8850 | 1,8850 | 1,7800 | 1,7800 | 1,7800 | 117 |
07 mar 2024 | 1,9150 | 1,9200 | 1,8500 | 1,8950 | 1,8950 | 14 |
06 mar 2024 | 1,8200 | 1,9450 | 1,8200 | 1,8300 | 1,8300 | 142 |
05 mar 2024 | 1,8500 | 1,9450 | 1,8250 | 1,9400 | 1,9400 | 63 |
04 mar 2024 | 1,9450 | 1,9450 | 1,8600 | 1,8600 | 1,8600 | 164 |
01 mar 2024 | 1,9350 | 1,9450 | 1,9000 | 1,9400 | 1,9400 | 41 |
29 feb 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 5 |
28 feb 2024 | 1,9350 | 1,9450 | 1,8650 | 1,9350 | 1,9350 | 194 |
27 feb 2024 | 1,9350 | 1,9350 | 1,9250 | 1,9250 | 1,9250 | 26 |
26 feb 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9350 | 1,9350 | 45 |
23 feb 2024 | 1,9600 | 1,9600 | 1,9050 | 1,9050 | 1,9050 | 156 |
22 feb 2024 | 1,9650 | 1,9650 | 1,9100 | 1,9100 | 1,9100 | 1.350 |
21 feb 2024 | 1,9650 | 1,9650 | 1,9100 | 1,9650 | 1,9650 | 27 |
20 feb 2024 | 1,9650 | 1,9650 | 1,9600 | 1,9600 | 1,9600 | 6 |
19 feb 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9200 | 1,9200 | 22 |
16 feb 2024 | 1,9600 | 1,9600 | 1,9150 | 1,9600 | 1,9600 | 309 |
15 feb 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | 7 |
14 feb 2024 | 1,9400 | 1,9400 | 1,8850 | 1,9200 | 1,9200 | 98 |
13 feb 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9200 | 1,9200 | 114 |
12 feb 2024 | 1,9000 | 1,9350 | 1,9000 | 1,9350 | 1,9350 | 318 |
09 feb 2024 | 1,9800 | 2,0100 | 1,9750 | 1,9750 | 1,9750 | 310 |
08 feb 2024 | 2,0100 | 2,0100 | 1,9950 | 2,0100 | 2,0100 | 156 |
07 feb 2024 | 1,9150 | 1,9550 | 1,9150 | 1,9550 | 1,9550 | 173 |
06 feb 2024 | 2,0100 | 2,0100 | 1,9550 | 1,9900 | 1,9900 | 95 |
05 feb 2024 | 2,1200 | 2,1200 | 1,9400 | 1,9850 | 1,9850 | 107 |
02 feb 2024 | 2,1000 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 136 |
01 feb 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0900 | 2,0900 | 319 |
31 gen 2024 | 2,0400 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 363 |
30 gen 2024 | 1,9300 | 1,9650 | 1,8650 | 1,9300 | 1,9300 | 138 |
29 gen 2024 | 1,8100 | 1,8850 | 1,8100 | 1,8400 | 1,8400 | 123 |
26 gen 2024 | 1,8850 | 1,8850 | 1,8250 | 1,8250 | 1,8250 | 62 |
25 gen 2024 | 1,9650 | 1,9800 | 1,8250 | 1,8450 | 1,8450 | 53 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,9950 | 1,9950 | 1,9300 | 1,9317 | 1,9317 | 5.917 |
19 gen 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 27 |
18 gen 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0100 | 2,0100 | 165 |
17 gen 2024 | 2,0400 | 2,0400 | 2,0100 | 2,0400 | 2,0400 | 621 |
16 gen 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 38 |
15 gen 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 38 |
12 gen 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 5 |
11 gen 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 907 |
10 gen 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 123 |
09 gen 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 1.020 |
08 gen 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 100 |
05 gen 2024 | 2,1100 | 2,1200 | 2,0600 | 2,0700 | 2,0700 | 50 |
04 gen 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1200 | 2,1200 | 53 |
03 gen 2024 | 2,1100 | 2,1300 | 2,0600 | 2,1300 | 2,1300 | 61 |
02 gen 2024 | 2,1000 | 2,1500 | 2,0873 | 2,0873 | 2,0873 | 5.775 |
29 dic 2023 | 2,0400 | 2,0600 | 2,0400 | 2,0500 | 2,0500 | 77 |
28 dic 2023 | 2,0600 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 3.071 |
27 dic 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0500 | 2,0500 | 295 |
22 dic 2023 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 138 |
21 dic 2023 | 2,0400 | 2,0700 | 2,0400 | 2,0600 | 2,0600 | 815 |
20 dic 2023 | 2,0200 | 2,0200 | 1,9950 | 2,0072 | 2,0072 | 3.154 |
19 dic 2023 | 2,0200 | 2,0300 | 2,0147 | 2,0147 | 2,0147 | 2.844 |
18 dic 2023 | 2,0300 | 2,0300 | 2,0200 | 2,0200 | 2,0200 | 12 |
15 dic 2023 | 2,0900 | 2,0900 | 2,0100 | 2,0200 | 2,0200 | 14 |
14 dic 2023 | 2,0300 | 2,0600 | 2,0300 | 2,0600 | 2,0600 | 71 |
13 dic 2023 | 2,0900 | 2,0900 | 2,0300 | 2,0500 | 2,0500 | 267 |
12 dic 2023 | 2,0800 | 2,0900 | 2,0700 | 2,0800 | 2,0800 | 44 |
*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...