Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,90 | 2,93 | 2,83 | 2,83 | 2,83 | 2.538 |
02 mag 2024 | 2,69 | 2,88 | 2,69 | 2,85 | 2,85 | 6.361 |
01 mag 2024 | 2,60 | 2,67 | 2,60 | 2,67 | 2,67 | 4.611 |
30 apr 2024 | 2,70 | 2,71 | 2,61 | 2,64 | 2,64 | 43.742 |
29 apr 2024 | 2,77 | 2,82 | 2,69 | 2,76 | 2,76 | 5.820 |
26 apr 2024 | 2,68 | 2,82 | 2,68 | 2,78 | 2,78 | 10.948 |
25 apr 2024 | 2,55 | 2,66 | 2,48 | 2,64 | 2,64 | 5.563 |
24 apr 2024 | 2,59 | 2,68 | 2,57 | 2,62 | 2,62 | 5.059 |
23 apr 2024 | 2,44 | 2,59 | 2,41 | 2,56 | 2,56 | 7.697 |
22 apr 2024 | 2,32 | 2,44 | 2,27 | 2,44 | 2,44 | 42.049 |
19 apr 2024 | 2,35 | 2,35 | 2,26 | 2,29 | 2,29 | 3.781 |
18 apr 2024 | 2,39 | 2,50 | 2,39 | 2,43 | 2,43 | 2.186 |
17 apr 2024 | 2,39 | 2,39 | 2,36 | 2,36 | 2,36 | 1.773 |
16 apr 2024 | 2,35 | 2,40 | 2,35 | 2,40 | 2,40 | 22.239 |
15 apr 2024 | 2,37 | 2,46 | 2,37 | 2,46 | 2,46 | 1.652 |
12 apr 2024 | 2,48 | 2,55 | 2,39 | 2,39 | 2,39 | 8.702 |
11 apr 2024 | 2,47 | 2,60 | 2,44 | 2,58 | 2,58 | 10.586 |
10 apr 2024 | 2,48 | 2,54 | 2,42 | 2,47 | 2,47 | 9.604 |
09 apr 2024 | 2,30 | 2,50 | 2,30 | 2,44 | 2,44 | 15.519 |
08 apr 2024 | 2,32 | 2,40 | 2,31 | 2,34 | 2,34 | 10.569 |
05 apr 2024 | 2,30 | 2,34 | 2,30 | 2,34 | 2,34 | 6.869 |
04 apr 2024 | 2,37 | 2,38 | 2,34 | 2,37 | 2,37 | 6.600 |
03 apr 2024 | 2,29 | 2,35 | 2,29 | 2,33 | 2,33 | 21.579 |
02 apr 2024 | 2,29 | 2,31 | 2,26 | 2,27 | 2,27 | 31.595 |
28 mar 2024 | 2,36 | 2,40 | 2,31 | 2,33 | 2,33 | 29.553 |
27 mar 2024 | 2,23 | 2,35 | 2,23 | 2,29 | 2,29 | 37.333 |
26 mar 2024 | 2,23 | 2,32 | 2,23 | 2,26 | 2,26 | 31.166 |
25 mar 2024 | 2,28 | 2,36 | 2,23 | 2,30 | 2,30 | 29.351 |
22 mar 2024 | 2,35 | 2,36 | 2,27 | 2,31 | 2,31 | 26.368 |
21 mar 2024 | 2,84 | 2,84 | 2,33 | 2,37 | 2,37 | 124.091 |
20 mar 2024 | 2,89 | 2,92 | 2,82 | 2,89 | 2,89 | 8.560 |
19 mar 2024 | 2,74 | 2,85 | 2,68 | 2,85 | 2,85 | 5.850 |
18 mar 2024 | 2,88 | 2,95 | 2,72 | 2,77 | 2,77 | 14.962 |
15 mar 2024 | 2,73 | 2,89 | 2,71 | 2,83 | 2,83 | 5.631 |
14 mar 2024 | 2,78 | 2,78 | 2,66 | 2,72 | 2,72 | 12.178 |
13 mar 2024 | 2,90 | 3,05 | 2,83 | 2,91 | 2,91 | 12.014 |
12 mar 2024 | 2,63 | 2,90 | 2,61 | 2,90 | 2,90 | 13.511 |
11 mar 2024 | 2,44 | 2,66 | 2,44 | 2,56 | 2,56 | 11.914 |
08 mar 2024 | 2,46 | 2,51 | 2,40 | 2,41 | 2,41 | 6.193 |
07 mar 2024 | 2,45 | 2,48 | 2,38 | 2,38 | 2,38 | 9.103 |
06 mar 2024 | 2,48 | 2,63 | 2,47 | 2,48 | 2,48 | 18.820 |
05 mar 2024 | 2,36 | 2,42 | 2,34 | 2,40 | 2,40 | 4.575 |
04 mar 2024 | 2,35 | 2,40 | 2,35 | 2,40 | 2,40 | 10.900 |
01 mar 2024 | 2,36 | 2,44 | 2,36 | 2,41 | 2,41 | 4.851 |
29 feb 2024 | 2,34 | 2,39 | 2,31 | 2,33 | 2,33 | 9.162 |
28 feb 2024 | 2,44 | 2,44 | 2,32 | 2,35 | 2,35 | 9.851 |
27 feb 2024 | 2,38 | 2,48 | 2,38 | 2,48 | 2,48 | 4.281 |
26 feb 2024 | 2,43 | 2,46 | 2,35 | 2,35 | 2,35 | 7.496 |
23 feb 2024 | 2,49 | 2,49 | 2,35 | 2,43 | 2,43 | 7.862 |
22 feb 2024 | 2,45 | 2,46 | 2,42 | 2,44 | 2,44 | 4.242 |
21 feb 2024 | 2,38 | 2,45 | 2,37 | 2,43 | 2,43 | 12.045 |
20 feb 2024 | 2,48 | 2,50 | 2,34 | 2,34 | 2,34 | 7.435 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,56 | 2,58 | 2,46 | 2,54 | 2,54 | 6.395 |
15 feb 2024 | 2,49 | 2,53 | 2,47 | 2,49 | 2,49 | 3.459 |
14 feb 2024 | 2,46 | 2,46 | 2,37 | 2,40 | 2,40 | 1.326 |
13 feb 2024 | 2,49 | 2,51 | 2,39 | 2,39 | 2,39 | 4.728 |
12 feb 2024 | 2,36 | 2,55 | 2,35 | 2,53 | 2,53 | 8.049 |
09 feb 2024 | 2,36 | 2,37 | 2,31 | 2,33 | 2,33 | 1.315 |
08 feb 2024 | 2,37 | 2,37 | 2,28 | 2,35 | 2,35 | 3.343 |
07 feb 2024 | 2,35 | 2,37 | 2,30 | 2,32 | 2,32 | 1.753 |
06 feb 2024 | 2,29 | 2,41 | 2,24 | 2,36 | 2,36 | 18.817 |
05 feb 2024 | 2,15 | 2,15 | 2,09 | 2,12 | 2,12 | 5.484 |
02 feb 2024 | 2,16 | 2,19 | 2,11 | 2,12 | 2,12 | 3.926 |
01 feb 2024 | 2,24 | 2,33 | 2,24 | 2,28 | 2,28 | 3.185 |
31 gen 2024 | 2,31 | 2,47 | 2,19 | 2,28 | 2,28 | 12.572 |
30 gen 2024 | 2,27 | 2,30 | 2,24 | 2,24 | 2,24 | 9.248 |
29 gen 2024 | 2,42 | 2,42 | 2,25 | 2,32 | 2,32 | 21.852 |
26 gen 2024 | 2,46 | 2,46 | 2,32 | 2,36 | 2,36 | 14.904 |
25 gen 2024 | 2,55 | 2,63 | 2,44 | 2,48 | 2,48 | 30.190 |
24 gen 2024 | 2,30 | 2,67 | 2,30 | 2,61 | 2,61 | 129.241 |
23 gen 2024 | 2,21 | 2,33 | 2,18 | 2,24 | 2,24 | 36.964 |
22 gen 2024 | 2,00 | 2,09 | 1,93 | 2,08 | 2,08 | 3.451 |
19 gen 2024 | 1,98 | 2,05 | 1,95 | 2,04 | 2,04 | 6.557 |
18 gen 2024 | 2,01 | 2,11 | 1,99 | 2,00 | 2,00 | 4.597 |
17 gen 2024 | 2,00 | 2,01 | 1,90 | 1,92 | 1,92 | 18.593 |
16 gen 2024 | 2,18 | 2,22 | 2,13 | 2,14 | 2,14 | 8.719 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,24 | 2,29 | 2,24 | 2,26 | 2,26 | 4.369 |
11 gen 2024 | 2,30 | 2,30 | 2,23 | 2,24 | 2,24 | 3.172 |
10 gen 2024 | 2,26 | 2,30 | 2,23 | 2,27 | 2,27 | 4.445 |
09 gen 2024 | 2,33 | 2,34 | 2,29 | 2,29 | 2,29 | 17.272 |
08 gen 2024 | 2,36 | 2,44 | 2,34 | 2,42 | 2,42 | 11.020 |
05 gen 2024 | 2,50 | 2,53 | 2,41 | 2,42 | 2,42 | 3.195 |
04 gen 2024 | 2,57 | 2,57 | 2,46 | 2,55 | 2,55 | 12.933 |
03 gen 2024 | 2,63 | 2,64 | 2,57 | 2,58 | 2,58 | 6.787 |
02 gen 2024 | 2,70 | 2,72 | 2,65 | 2,66 | 2,66 | 11.175 |
29 dic 2023 | 2,72 | 2,77 | 2,71 | 2,77 | 2,77 | 14.123 |
28 dic 2023 | 2,70 | 2,79 | 2,68 | 2,74 | 2,74 | 21.454 |
27 dic 2023 | 2,89 | 2,89 | 2,70 | 2,72 | 2,72 | 7.222 |
22 dic 2023 | 2,84 | 2,91 | 2,82 | 2,85 | 2,85 | 4.982 |
21 dic 2023 | 2,82 | 2,85 | 2,81 | 2,84 | 2,84 | 3.294 |
20 dic 2023 | 2,86 | 2,87 | 2,80 | 2,87 | 2,87 | 4.099 |
19 dic 2023 | 2,95 | 2,96 | 2,90 | 2,93 | 2,93 | 1.246 |
18 dic 2023 | 2,97 | 3,06 | 2,88 | 2,99 | 2,99 | 1.996 |
15 dic 2023 | 3,00 | 3,01 | 2,94 | 2,95 | 2,95 | 1.169 |
14 dic 2023 | 2,86 | 2,99 | 2,86 | 2,90 | 2,90 | 4.544 |
13 dic 2023 | 2,80 | 2,80 | 2,76 | 2,78 | 2,78 | 429 |
12 dic 2023 | 2,83 | 2,86 | 2,81 | 2,85 | 2,85 | 1.853 |
11 dic 2023 | 2,89 | 2,92 | 2,85 | 2,89 | 2,89 | 2.164 |
*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...