Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 2,2800 | 2,2800 | 264 |
22 apr 2024 | 2,0179 | 2,2463 | 2,0179 | 2,2000 | 2,2000 | 4.529 |
19 apr 2024 | 1,7700 | 1,9900 | 1,7700 | 1,9800 | 1,9800 | 1.186 |
18 apr 2024 | 1,8779 | 1,9500 | 1,8100 | 1,9500 | 1,9500 | 907 |
17 apr 2024 | 1,9650 | 1,9650 | 1,9200 | 1,9400 | 1,9400 | 375 |
16 apr 2024 | 1,9398 | 2,0199 | 1,9000 | 1,9600 | 1,9600 | 1.401 |
15 apr 2024 | 2,0499 | 2,0700 | 2,0000 | 2,0650 | 2,0650 | 339 |
12 apr 2024 | 2,1600 | 2,1600 | 2,0600 | 2,0600 | 2,0600 | 500 |
11 apr 2024 | 2,2300 | 2,2300 | 2,1800 | 2,2150 | 2,2150 | 396 |
10 apr 2024 | 2,2300 | 2,2300 | 2,2122 | 2,2200 | 2,2200 | 82 |
09 apr 2024 | 2,2784 | 2,3400 | 2,2450 | 2,2450 | 2,2450 | 495 |
08 apr 2024 | 2,2500 | 2,3600 | 2,2200 | 2,2749 | 2,2749 | 1.271 |
05 apr 2024 | 2,2380 | 2,3800 | 2,2380 | 2,3800 | 2,3800 | 4.355 |
04 apr 2024 | 2,2507 | 2,3400 | 2,2408 | 2,3250 | 2,3250 | 12.881 |
03 apr 2024 | 2,1565 | 2,3350 | 2,1565 | 2,2550 | 2,2550 | 8.291 |
02 apr 2024 | 2,2391 | 2,2685 | 2,1577 | 2,1577 | 2,1577 | 3.695 |
28 mar 2024 | 2,6755 | 2,6900 | 2,4799 | 2,5620 | 2,5620 | 7.125 |
27 mar 2024 | 2,5400 | 2,6300 | 2,4700 | 2,5900 | 2,5900 | 1.087 |
26 mar 2024 | 2,5688 | 2,5688 | 2,4678 | 2,4900 | 2,4900 | 2.828 |
25 mar 2024 | 2,5193 | 2,6100 | 2,4000 | 2,5913 | 2,5913 | 3.839 |
22 mar 2024 | 2,4750 | 2,5050 | 2,4000 | 2,4400 | 2,4400 | 4.110 |
21 mar 2024 | 2,5372 | 2,6000 | 2,5000 | 2,5050 | 2,5050 | 1.847 |
20 mar 2024 | 2,4100 | 2,5600 | 2,4100 | 2,5600 | 2,5600 | 3.469 |
19 mar 2024 | 2,4300 | 2,5600 | 2,4300 | 2,5100 | 2,5100 | 1.038 |
18 mar 2024 | 2,4630 | 2,5800 | 2,4000 | 2,4250 | 2,4250 | 12.585 |
15 mar 2024 | 2,3440 | 2,5000 | 2,3400 | 2,4599 | 2,4599 | 6.511 |
14 mar 2024 | 2,1530 | 2,3498 | 2,1200 | 2,3450 | 2,3450 | 6.596 |
13 mar 2024 | 2,3450 | 2,3700 | 2,2620 | 2,2800 | 2,2800 | 10.333 |
12 mar 2024 | 2,8100 | 2,8600 | 2,5500 | 2,5700 | 2,5700 | 13.476 |
11 mar 2024 | 2,6000 | 2,9599 | 2,5900 | 2,7900 | 2,7900 | 9.844 |
08 mar 2024 | 2,7720 | 2,8100 | 2,6700 | 2,7300 | 2,7300 | 1.701 |
07 mar 2024 | 2,7250 | 2,8800 | 2,3400 | 2,8000 | 2,8000 | 29.388 |
06 mar 2024 | 3,7200 | 3,7200 | 3,1600 | 3,2200 | 3,2200 | 8.352 |
05 mar 2024 | 3,0537 | 3,7200 | 3,0000 | 3,6450 | 3,6450 | 25.255 |
04 mar 2024 | 3,5000 | 3,5000 | 3,3000 | 3,3450 | 3,3450 | 952 |
01 mar 2024 | 3,3400 | 3,5400 | 3,2213 | 3,4300 | 3,4300 | 5.553 |
29 feb 2024 | 3,3700 | 3,3700 | 3,2100 | 3,3100 | 3,3100 | 2.748 |
28 feb 2024 | 3,2520 | 3,6000 | 3,1500 | 3,3250 | 3,3250 | 27.444 |
27 feb 2024 | 2,8400 | 3,3899 | 2,7800 | 3,3300 | 3,3300 | 48.433 |
26 feb 2024 | 2,7200 | 3,0294 | 2,7200 | 2,7706 | 2,7706 | 28.794 |
23 feb 2024 | 2,6400 | 3,2188 | 2,6400 | 2,8750 | 2,8750 | 38.451 |
22 feb 2024 | 2,6506 | 2,9705 | 2,4708 | 2,9592 | 2,9592 | 34.099 |
21 feb 2024 | 1,8300 | 3,2300 | 1,6600 | 2,4500 | 2,4500 | 743.974 |
20 feb 2024 | 1,5700 | 1,5800 | 1,4950 | 1,4950 | 1,4950 | 612 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1,7300 | 1,7300 | 1,6000 | 1,6100 | 1,6100 | 4.443 |
15 feb 2024 | 1,7320 | 1,7320 | 1,6600 | 1,6900 | 1,6900 | 5.393 |
14 feb 2024 | 1,5350 | 1,6650 | 1,5350 | 1,6650 | 1,6650 | 4.720 |
13 feb 2024 | 1,6420 | 1,6700 | 1,5900 | 1,6000 | 1,6000 | 4.495 |
12 feb 2024 | 1,6418 | 1,8100 | 1,6100 | 1,8100 | 1,8100 | 7.245 |
09 feb 2024 | 1,6450 | 1,6450 | 1,5200 | 1,5900 | 1,5900 | 5.387 |
08 feb 2024 | 1,5300 | 1,6250 | 1,5200 | 1,6250 | 1,6250 | 1.280 |
07 feb 2024 | 1,5150 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 734 |
06 feb 2024 | 1,4900 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 794 |
05 feb 2024 | 1,5800 | 1,5880 | 1,5080 | 1,5500 | 1,5500 | 2.164 |
02 feb 2024 | 1,6400 | 1,7500 | 1,5800 | 1,5800 | 1,5800 | 895 |
01 feb 2024 | 1,6986 | 1,6995 | 1,6300 | 1,6350 | 1,6350 | 1.464 |
31 gen 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7900 | 1,7900 | 1.784 |
30 gen 2024 | 1,8300 | 1,8400 | 1,7400 | 1,7500 | 1,7500 | 1.822 |
29 gen 2024 | 1,8380 | 1,8800 | 1,7700 | 1,7900 | 1,7900 | 2.278 |
26 gen 2024 | 1,9100 | 1,9588 | 1,8300 | 1,8400 | 1,8400 | 1.921 |
25 gen 2024 | 1,9000 | 1,9400 | 1,8880 | 1,8900 | 1,8900 | 341 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 2,0500 | 2,0500 | 1,9509 | 1,9820 | 1,9820 | 2.273 |
22 gen 2024 | 1,8788 | 1,9800 | 1,8788 | 1,9400 | 1,9400 | 4.063 |
19 gen 2024 | 1,8180 | 1,8600 | 1,8100 | 1,8300 | 1,8300 | 674 |
18 gen 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8500 | 1,8500 | 2.638 |
17 gen 2024 | 1,9806 | 2,0200 | 1,9380 | 1,9391 | 1,9391 | 3.308 |
16 gen 2024 | 2,0208 | 2,0700 | 2,0208 | 2,0400 | 2,0400 | 5.335 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,0800 | 2,1700 | 2,0400 | 2,0808 | 2,0808 | 1.940 |
11 gen 2024 | 2,1450 | 2,2300 | 2,0920 | 2,1100 | 2,1100 | 8.132 |
10 gen 2024 | 2,2705 | 2,3300 | 2,1592 | 2,1808 | 2,1808 | 7.091 |
09 gen 2024 | 2,0891 | 2,1300 | 2,0891 | 2,1011 | 2,1011 | 570 |
08 gen 2024 | 2,1420 | 2,2250 | 2,1411 | 2,1992 | 2,1992 | 2.933 |
05 gen 2024 | 2,2700 | 2,2700 | 2,2291 | 2,2490 | 2,2490 | 610 |
04 gen 2024 | 2,3350 | 2,3350 | 2,2350 | 2,2880 | 2,2880 | 503 |
03 gen 2024 | 2,5020 | 2,5300 | 2,3450 | 2,4000 | 2,4000 | 5.834 |
02 gen 2024 | 2,3400 | 2,7420 | 2,3100 | 2,6380 | 2,6380 | 1.731 |
29 dic 2023 | 2,4500 | 2,4900 | 2,3710 | 2,3950 | 2,3950 | 4.558 |
28 dic 2023 | 2,4250 | 2,4400 | 2,3200 | 2,4001 | 2,4001 | 3.645 |
27 dic 2023 | 2,4513 | 2,4520 | 2,4350 | 2,4350 | 2,4350 | 296 |
22 dic 2023 | 2,4300 | 2,4800 | 2,4300 | 2,4600 | 2,4600 | 2.964 |
21 dic 2023 | 2,3000 | 2,3100 | 2,2500 | 2,2900 | 2,2900 | 1.471 |
20 dic 2023 | 2,4490 | 2,4500 | 2,3200 | 2,3300 | 2,3300 | 1.594 |
19 dic 2023 | 2,3000 | 2,5400 | 2,3000 | 2,4200 | 2,4200 | 2.303 |
18 dic 2023 | 2,3300 | 2,3900 | 2,2600 | 2,3900 | 2,3900 | 1.486 |
15 dic 2023 | 2,5900 | 2,5900 | 2,4400 | 2,4400 | 2,4400 | 965 |
14 dic 2023 | 2,3450 | 2,6900 | 2,3450 | 2,5700 | 2,5700 | 2.563 |
13 dic 2023 | 2,1100 | 2,1100 | 2,0200 | 2,0200 | 2,0200 | 3.295 |
12 dic 2023 | 2,1000 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 379 |
11 dic 2023 | 2,4300 | 2,4700 | 2,2100 | 2,2188 | 2,2188 | 3.341 |
08 dic 2023 | 2,3700 | 2,5810 | 2,3700 | 2,4900 | 2,4900 | 363 |
07 dic 2023 | 2,5200 | 2,5501 | 2,4500 | 2,4500 | 2,4500 | 430 |
06 dic 2023 | 2,4100 | 2,6500 | 2,4100 | 2,6350 | 2,6350 | 2.091 |
05 dic 2023 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | 451 |
04 dic 2023 | 2,4350 | 2,6590 | 2,3600 | 2,5200 | 2,5200 | 3.082 |
01 dic 2023 | 2,1000 | 2,3607 | 2,1000 | 2,3607 | 2,3607 | 283 |
30 nov 2023 | 2,1400 | 2,3400 | 2,1400 | 2,2300 | 2,2300 | 10.359 |
29 nov 2023 | 2,0500 | 2,3300 | 2,0500 | 2,2100 | 2,2100 | 4.231 |
*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...