Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,8100 | 1,8100 | 1,7120 | 1,7120 | 1,7120 | 3.270 |
25 apr 2024 | 1,8400 | 1,8900 | 1,8200 | 1,8450 | 1,8450 | 351 |
24 apr 2024 | 2,0500 | 2,0500 | 1,9200 | 1,9400 | 1,9400 | 43 |
23 apr 2024 | 2,1020 | 2,2500 | 2,0750 | 2,1150 | 2,1150 | 6.093 |
22 apr 2024 | 2,0100 | 2,0350 | 1,9821 | 2,0350 | 2,0350 | 500 |
19 apr 2024 | 1,9800 | 1,9800 | 1,9189 | 1,9200 | 1,9200 | 2.132 |
18 apr 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 1.600 |
17 apr 2024 | 2,3050 | 2,3450 | 2,2950 | 2,3400 | 2,3400 | 4.556 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 2,1519 | 2,1850 | 2,1519 | 2,1850 | 2,1850 | 166 |
12 apr 2024 | 2,2100 | 2,2100 | 2,1601 | 2,1620 | 2,1620 | 1.236 |
11 apr 2024 | 2,1350 | 2,2600 | 2,1320 | 2,2600 | 2,2600 | 1.253 |
10 apr 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 200 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 2,1617 | 2,1617 | 2,1480 | 2,1550 | 2,1550 | 819 |
05 apr 2024 | 2,2774 | 2,2850 | 2,2721 | 2,2850 | 2,2850 | 47 |
04 apr 2024 | 2,3788 | 2,3788 | 2,3675 | 2,3679 | 2,3679 | 1.005 |
03 apr 2024 | 2,3020 | 2,3215 | 2,2531 | 2,2973 | 2,2973 | 1.985 |
02 apr 2024 | 2,3417 | 2,3417 | 2,3070 | 2,3070 | 2,3070 | 754 |
28 mar 2024 | 2,3680 | 2,3680 | 2,3580 | 2,3580 | 2,3580 | 472 |
27 mar 2024 | 2,2750 | 2,3316 | 2,2700 | 2,3316 | 2,3316 | 919 |
26 mar 2024 | 2,1600 | 2,2384 | 2,1250 | 2,2330 | 2,2330 | 13.873 |
25 mar 2024 | 2,2100 | 2,3000 | 2,2100 | 2,2450 | 2,2450 | 3.268 |
22 mar 2024 | 2,1592 | 2,2385 | 2,1592 | 2,2225 | 2,2225 | 3.790 |
21 mar 2024 | 2,1970 | 2,1970 | 2,1250 | 2,1250 | 2,1250 | 577 |
20 mar 2024 | 2,1950 | 2,2200 | 2,0650 | 2,1585 | 2,1585 | 3.186 |
19 mar 2024 | 2,0280 | 2,0571 | 2,0280 | 2,0571 | 2,0571 | 3.654 |
18 mar 2024 | 1,9600 | 1,9888 | 1,9600 | 1,9888 | 1,9888 | 2.341 |
15 mar 2024 | 2,0350 | 2,0586 | 2,0310 | 2,0400 | 2,0400 | 2.923 |
14 mar 2024 | 2,2300 | 2,2400 | 2,0650 | 2,0950 | 2,0950 | 10.511 |
13 mar 2024 | 2,3188 | 2,3188 | 2,2950 | 2,2950 | 2,2950 | 1.149 |
12 mar 2024 | 2,4320 | 2,4320 | 2,3650 | 2,3650 | 2,3650 | 2.442 |
11 mar 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 30 |
08 mar 2024 | 2,4750 | 2,4750 | 2,4700 | 2,4700 | 2,4700 | 431 |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 2,2550 | 2,3784 | 2,2550 | 2,3550 | 2,3550 | 1.332 |
04 mar 2024 | 2,3200 | 2,3400 | 2,3010 | 2,3400 | 2,3400 | 872 |
01 mar 2024 | 2,3480 | 2,4050 | 2,3120 | 2,4050 | 2,4050 | 7.622 |
29 feb 2024 | 2,3250 | 2,3300 | 2,2650 | 2,3113 | 2,3113 | 2.788 |
28 feb 2024 | 2,4208 | 2,4620 | 2,3588 | 2,3600 | 2,3600 | 2.348 |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 2,4809 | 2,4809 | 2,3650 | 2,3793 | 2,3793 | 3.806 |
23 feb 2024 | 2,3950 | 2,4850 | 2,3950 | 2,4450 | 2,4450 | 3.621 |
22 feb 2024 | 2,6750 | 2,6750 | 2,5850 | 2,5850 | 2,5850 | 3.144 |
21 feb 2024 | 2,8042 | 2,8600 | 2,7180 | 2,7180 | 2,7180 | 4.929 |
20 feb 2024 | 2,9000 | 3,0380 | 2,9000 | 2,9994 | 2,9994 | 2.613 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,9590 | 2,9850 | 2,8920 | 2,9850 | 2,9850 | 759 |
15 feb 2024 | 2,9560 | 2,9620 | 2,8750 | 2,9620 | 2,9620 | 787 |
14 feb 2024 | 2,7592 | 2,9150 | 2,6400 | 2,9150 | 2,9150 | 6.524 |
13 feb 2024 | 2,9900 | 2,9900 | 2,7180 | 2,8250 | 2,8250 | 16.941 |
12 feb 2024 | 3,1850 | 3,2450 | 3,1709 | 3,1810 | 3,1810 | 3.402 |
09 feb 2024 | 3,4050 | 3,4050 | 3,1620 | 3,1820 | 3,1820 | 9.138 |
08 feb 2024 | 3,1420 | 3,3850 | 3,1400 | 3,3395 | 3,3395 | 4.502 |
07 feb 2024 | 3,1400 | 3,1400 | 3,0405 | 3,0416 | 3,0416 | 272 |
06 feb 2024 | 3,3450 | 3,6100 | 3,1750 | 3,2312 | 3,2312 | 23.398 |
05 feb 2024 | 2,9700 | 3,0650 | 2,9700 | 3,0382 | 3,0382 | 1.652 |
02 feb 2024 | 3,0240 | 3,0680 | 2,8680 | 2,9180 | 2,9180 | 5.711 |
01 feb 2024 | 3,0000 | 3,0000 | 2,7300 | 2,9180 | 2,9180 | 7.735 |
31 gen 2024 | 2,8050 | 3,2100 | 2,8050 | 3,0900 | 3,0900 | 6.628 |
30 gen 2024 | 2,9520 | 3,2220 | 2,8900 | 2,9900 | 2,9900 | 15.934 |
29 gen 2024 | 2,6594 | 2,8850 | 2,6000 | 2,8820 | 2,8820 | 47.627 |
26 gen 2024 | 2,5000 | 2,5500 | 2,4940 | 2,5491 | 2,5491 | 5.073 |
25 gen 2024 | 2,4210 | 2,4812 | 2,4210 | 2,4812 | 2,4812 | 258 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 2,6640 | 2,6640 | 2,4180 | 2,4180 | 2,4180 | 28.158 |
22 gen 2024 | 2,5100 | 2,5510 | 2,4100 | 2,4100 | 2,4100 | 478 |
19 gen 2024 | 2,4020 | 2,4020 | 2,3300 | 2,3300 | 2,3300 | 28 |
18 gen 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 86 |
17 gen 2024 | 2,7800 | 2,7800 | 2,6504 | 2,6780 | 2,6780 | 6.702 |
16 gen 2024 | 3,1300 | 3,1348 | 2,9312 | 3,1200 | 3,1200 | 1.388 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 3,2600 | 3,3200 | 3,0400 | 3,2780 | 3,2780 | 2.650 |
11 gen 2024 | 3,1023 | 3,1023 | 2,9705 | 3,0706 | 3,0706 | 2.060 |
10 gen 2024 | 3,4980 | 3,6500 | 3,0850 | 3,3284 | 3,3284 | 10.376 |
09 gen 2024 | 2,6243 | 3,7400 | 2,5716 | 3,7400 | 3,7400 | 40.645 |
08 gen 2024 | 2,2300 | 2,4580 | 2,2300 | 2,4580 | 2,4580 | 682 |
05 gen 2024 | 2,1900 | 2,3950 | 2,0290 | 2,3950 | 2,3950 | 9.544 |
04 gen 2024 | 2,0287 | 2,3700 | 2,0287 | 2,1813 | 2,1813 | 38.229 |
03 gen 2024 | 1,8850 | 1,8850 | 1,8600 | 1,8600 | 1,8600 | 202 |
02 gen 2024 | 1,9250 | 2,1200 | 1,9250 | 2,0200 | 2,0200 | 3.705 |
29 dic 2023 | 1,7613 | 1,8104 | 1,7612 | 1,8104 | 1,8104 | 5.976 |
28 dic 2023 | 1,7670 | 1,7670 | 1,7386 | 1,7395 | 1,7395 | 356 |
27 dic 2023 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | 2 |
22 dic 2023 | 1,5100 | 1,5950 | 1,5100 | 1,5950 | 1,5950 | 721 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 1,5900 | 1,5900 | 1,5291 | 1,5291 | 1,5291 | 205 |
19 dic 2023 | 1,4989 | 1,5750 | 1,4989 | 1,5750 | 1,5750 | 375 |
18 dic 2023 | 1,5954 | 1,6050 | 1,4850 | 1,4850 | 1,4850 | 905 |
15 dic 2023 | 1,6187 | 1,6187 | 1,5850 | 1,5850 | 1,5850 | 1.744 |
14 dic 2023 | 1,5100 | 1,5850 | 1,5100 | 1,5700 | 1,5700 | 2.078 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 1,2900 | 1,2988 | 1,2800 | 1,2800 | 1,2800 | 2.296 |
11 dic 2023 | 1,5050 | 1,5050 | 1,3750 | 1,3800 | 1,3800 | 2.200 |
08 dic 2023 | 1,3392 | 1,3392 | 1,3392 | 1,3392 | 1,3392 | 30 |
07 dic 2023 | 1,3150 | 1,3150 | 1,2664 | 1,2693 | 1,2693 | 349 |
06 dic 2023 | 1,3288 | 1,3288 | 1,3288 | 1,3288 | 1,3288 | 100 |
05 dic 2023 | 1,2007 | 1,2007 | 1,2007 | 1,2007 | 1,2007 | 45 |
04 dic 2023 | 1,2800 | 1,2980 | 1,2410 | 1,2511 | 1,2511 | 1.190 |
*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...