Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,0900 | 2,1000 | 1,9900 | 2,0270 | 2,0270 | 1.097 |
27 mar 2024 | 1,8200 | 2,0921 | 1,7996 | 2,0117 | 2,0117 | 3.511 |
26 mar 2024 | 1,7617 | 1,8102 | 1,7100 | 1,8102 | 1,8102 | 1.057 |
25 mar 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8000 | 1,8000 | 890 |
22 mar 2024 | 1,8683 | 1,8683 | 1,7610 | 1,7610 | 1,7610 | 129 |
21 mar 2024 | 1,7418 | 1,9150 | 1,6600 | 1,8696 | 1,8696 | 1.703 |
20 mar 2024 | 1,6716 | 1,6900 | 1,6498 | 1,6600 | 1,6600 | 443 |
19 mar 2024 | 1,6730 | 1,7000 | 1,6400 | 1,6451 | 1,6451 | 171 |
18 mar 2024 | 1,7049 | 1,7410 | 1,6410 | 1,7199 | 1,7199 | 1.636 |
15 mar 2024 | 1,7847 | 1,7847 | 1,7188 | 1,7188 | 1,7188 | 128 |
14 mar 2024 | 1,9850 | 1,9850 | 1,8050 | 1,8050 | 1,8050 | 793 |
13 mar 2024 | 1,9804 | 2,0000 | 1,9333 | 1,9411 | 1,9411 | 760 |
12 mar 2024 | 2,0300 | 2,0899 | 1,9512 | 1,9800 | 1,9800 | 203 |
11 mar 2024 | 1,9824 | 2,0900 | 1,9824 | 2,0510 | 2,0510 | 568 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2,0891 | 2,0891 | 2,0000 | 2,0000 | 2,0000 | 203 |
06 mar 2024 | 1,9670 | 1,9670 | 1,9222 | 1,9222 | 1,9222 | 81 |
05 mar 2024 | 1,9560 | 1,9880 | 1,8700 | 1,9213 | 1,9213 | 213 |
04 mar 2024 | 2,0000 | 2,1000 | 1,9544 | 1,9700 | 1,9700 | 943 |
01 mar 2024 | 2,1678 | 2,1687 | 2,0406 | 2,0986 | 2,0986 | 428 |
29 feb 2024 | 2,1200 | 2,2108 | 2,1200 | 2,2108 | 2,2108 | 72 |
28 feb 2024 | 2,1965 | 2,1965 | 2,0950 | 2,1177 | 2,1177 | 813 |
27 feb 2024 | 2,1709 | 2,2020 | 2,1000 | 2,1500 | 2,1500 | 270 |
26 feb 2024 | 2,0693 | 2,2261 | 2,0600 | 2,1700 | 2,1700 | 1.161 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 2,3075 | 2,3075 | 2,1672 | 2,1672 | 2,1672 | 51 |
21 feb 2024 | 2,3012 | 2,4662 | 2,1504 | 2,2500 | 2,2500 | 518 |
20 feb 2024 | 2,5793 | 2,5796 | 2,2088 | 2,2802 | 2,2802 | 2.691 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,1200 | 2,5297 | 2,1012 | 2,4705 | 2,4705 | 11.985 |
15 feb 2024 | 1,9587 | 2,7458 | 1,9550 | 2,5519 | 2,5519 | 39.546 |
14 feb 2024 | 1,8590 | 1,9008 | 1,8590 | 1,9000 | 1,9000 | 50 |
13 feb 2024 | 1,8758 | 1,8942 | 1,8000 | 1,8690 | 1,8690 | 331 |
12 feb 2024 | 1,7000 | 1,8189 | 1,7000 | 1,8189 | 1,8189 | 36 |
09 feb 2024 | 1,7400 | 1,7487 | 1,6801 | 1,7035 | 1,7035 | 530 |
08 feb 2024 | 1,6883 | 1,7167 | 1,6877 | 1,7167 | 1,7167 | 170 |
07 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 2 |
06 feb 2024 | 1,6550 | 1,6884 | 1,6311 | 1,6475 | 1,6475 | 72 |
05 feb 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6392 | 1,6392 | 102 |
02 feb 2024 | 1,7342 | 1,7396 | 1,7090 | 1,7090 | 1,7090 | 19 |
01 feb 2024 | 1,7563 | 1,7563 | 1,7302 | 1,7310 | 1,7310 | 93 |
31 gen 2024 | 1,8355 | 1,8355 | 1,7700 | 1,7700 | 1,7700 | 219 |
30 gen 2024 | 1,8860 | 1,8860 | 1,8200 | 1,8511 | 1,8511 | 63 |
29 gen 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8700 | 1,8700 | 46 |
26 gen 2024 | 1,8845 | 1,9000 | 1,8250 | 1,9000 | 1,9000 | 145 |
25 gen 2024 | 1,8200 | 1,9009 | 1,7200 | 1,8823 | 1,8823 | 196 |
24 gen 2024 | 1,8238 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 301 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,8194 | 1,8202 | 1,7898 | 1,8039 | 1,8039 | 109 |
19 gen 2024 | 1,8025 | 1,8025 | 1,7237 | 1,7237 | 1,7237 | 21 |
18 gen 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 20 |
17 gen 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6461 | 1,6461 | 383 |
16 gen 2024 | 1,7341 | 1,8382 | 1,7262 | 1,7262 | 1,7262 | 1.506 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 1,7310 | 1,7310 | 1,6300 | 1,6593 | 1,6593 | 68 |
10 gen 2024 | 1,6400 | 1,6524 | 1,6100 | 1,6524 | 1,6524 | 191 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 1,6790 | 1,7100 | 1,6212 | 1,6600 | 1,6600 | 578 |
02 gen 2024 | 1,8000 | 1,8000 | 1,6887 | 1,6887 | 1,6887 | 1.281 |
29 dic 2023 | 1,9300 | 1,9300 | 1,8300 | 1,8399 | 1,8399 | 487 |
28 dic 2023 | 1,9500 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 141 |
27 dic 2023 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 75 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 10 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 100 |
13 dic 2023 | 1,9328 | 1,9372 | 1,9328 | 1,9372 | 1,9372 | 200 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | - | - | - | - | - | - |
04 dic 2023 | - | - | - | - | - | - |
01 dic 2023 | - | - | - | - | - | - |
30 nov 2023 | - | - | - | - | - | - |
29 nov 2023 | - | - | - | - | - | - |
28 nov 2023 | - | - | - | - | - | - |
27 nov 2023 | - | - | - | - | - | - |
24 nov 2023 | - | - | - | - | - | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | - | - | - | - | - | - |
21 nov 2023 | 1,9500 | 1,9500 | 1,9475 | 1,9475 | 1,9475 | 200 |
20 nov 2023 | - | - | - | - | - | - |
17 nov 2023 | - | - | - | - | - | - |
16 nov 2023 | - | - | - | - | - | - |
15 nov 2023 | 1,7744 | 1,9420 | 1,7728 | 1,9420 | 1,9420 | 91 |
14 nov 2023 | - | - | - | - | - | - |
13 nov 2023 | 1,8524 | 1,8524 | 1,8524 | 1,8524 | 1,8524 | 200 |
10 nov 2023 | - | - | - | - | - | - |
09 nov 2023 | - | - | - | - | - | - |
08 nov 2023 | 2,4538 | 2,4600 | 2,4530 | 2,4600 | 2,4600 | 800 |
07 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...