Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 2,0980 | 2,0980 | 1,9600 | 1,9600 | 1,9600 | 28.314 |
24 apr 2024 | 2,1250 | 2,1483 | 2,0650 | 2,0800 | 2,0800 | 15.638 |
23 apr 2024 | 1,9300 | 2,0850 | 1,9300 | 2,0750 | 2,0750 | 8.917 |
22 apr 2024 | 1,9070 | 1,9600 | 1,8950 | 1,8950 | 1,8950 | 390 |
19 apr 2024 | 1,7380 | 1,8850 | 1,7380 | 1,8850 | 1,8850 | 27.745 |
18 apr 2024 | 1,8350 | 1,9564 | 1,8350 | 1,9120 | 1,9120 | 55.177 |
17 apr 2024 | 1,9200 | 1,9500 | 1,8300 | 1,8300 | 1,8300 | 74.205 |
16 apr 2024 | 1,9050 | 1,9580 | 1,8587 | 1,9475 | 1,9475 | 102.893 |
15 apr 2024 | 2,0780 | 2,0880 | 1,9750 | 2,0150 | 2,0150 | 29.458 |
12 apr 2024 | 2,3100 | 2,3100 | 2,1500 | 2,1500 | 2,1500 | 27.236 |
11 apr 2024 | 2,3600 | 2,4400 | 2,2605 | 2,3800 | 2,3800 | 41.958 |
10 apr 2024 | 2,6760 | 2,6760 | 2,4680 | 2,4950 | 2,4950 | 33.125 |
09 apr 2024 | 2,9750 | 3,1600 | 2,9300 | 2,9300 | 2,9300 | 13.131 |
08 apr 2024 | 3,3050 | 3,3420 | 2,9729 | 2,9800 | 2,9800 | 56.512 |
05 apr 2024 | 3,1950 | 3,3650 | 3,0492 | 3,3000 | 3,3000 | 22.088 |
04 apr 2024 | 3,3599 | 3,3599 | 3,0950 | 3,1800 | 3,1800 | 45.241 |
03 apr 2024 | 3,0280 | 3,3050 | 3,0050 | 3,1101 | 3,1101 | 28.433 |
02 apr 2024 | 2,8450 | 2,9588 | 2,8450 | 2,8707 | 2,8707 | 9.767 |
28 mar 2024 | 2,6170 | 2,6500 | 2,5420 | 2,6500 | 2,6500 | 32.495 |
27 mar 2024 | 2,6320 | 2,7600 | 2,5230 | 2,6900 | 2,6900 | 11.993 |
26 mar 2024 | 2,6000 | 2,9350 | 2,5500 | 2,8100 | 2,8100 | 22.930 |
25 mar 2024 | 2,7370 | 2,7500 | 2,3293 | 2,6150 | 2,6150 | 111.712 |
22 mar 2024 | 2,1129 | 2,2000 | 2,1129 | 2,2000 | 2,2000 | 8.851 |
21 mar 2024 | 2,2150 | 2,2195 | 2,0642 | 2,1250 | 2,1250 | 5.351 |
20 mar 2024 | 2,0729 | 2,1666 | 2,0719 | 2,1666 | 2,1666 | 2.591 |
19 mar 2024 | 2,1150 | 2,1150 | 2,0720 | 2,0720 | 2,0720 | 3.330 |
18 mar 2024 | 2,0287 | 2,0750 | 2,0218 | 2,0413 | 2,0413 | 11.197 |
15 mar 2024 | 1,9550 | 1,9920 | 1,9520 | 1,9920 | 1,9920 | 4.615 |
14 mar 2024 | 2,2450 | 2,2450 | 2,0380 | 2,0380 | 2,0380 | 17.899 |
13 mar 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 564 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 2,1720 | 2,1970 | 2,1720 | 2,1970 | 2,1970 | 2.602 |
08 mar 2024 | 2,2288 | 2,2488 | 2,2200 | 2,2220 | 2,2220 | 2.501 |
07 mar 2024 | 2,3750 | 2,3850 | 2,3010 | 2,3080 | 2,3080 | 2.163 |
06 mar 2024 | 2,4850 | 2,4850 | 2,4800 | 2,4800 | 2,4800 | 5.144 |
05 mar 2024 | 2,3320 | 2,4780 | 2,3320 | 2,4780 | 2,4780 | 2.763 |
04 mar 2024 | 2,4450 | 2,5200 | 2,3750 | 2,5150 | 2,5150 | 13.543 |
01 mar 2024 | 2,4850 | 2,5401 | 2,4507 | 2,5101 | 2,5101 | 13.581 |
29 feb 2024 | 2,6150 | 2,6750 | 2,5650 | 2,5750 | 2,5750 | 15.089 |
28 feb 2024 | 2,8900 | 2,8900 | 2,5500 | 2,5500 | 2,5500 | 10.355 |
27 feb 2024 | 2,5800 | 2,9850 | 2,4112 | 2,9850 | 2,9850 | 18.007 |
26 feb 2024 | 2,7150 | 2,7693 | 2,6915 | 2,6915 | 2,6915 | 12.150 |
23 feb 2024 | 2,5800 | 2,6123 | 2,5800 | 2,6123 | 2,6123 | 13.590 |
22 feb 2024 | 2,6719 | 2,6750 | 2,6420 | 2,6750 | 2,6750 | 1.662 |
21 feb 2024 | 2,6450 | 2,6450 | 2,5320 | 2,6150 | 2,6150 | 10.029 |
20 feb 2024 | 2,7220 | 3,0001 | 2,6550 | 2,6750 | 2,6750 | 45.099 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,6850 | 2,7880 | 2,6701 | 2,7000 | 2,7000 | 16.564 |
15 feb 2024 | 2,6700 | 2,6700 | 2,6200 | 2,6200 | 2,6200 | 31.354 |
14 feb 2024 | 2,5200 | 2,6700 | 2,5200 | 2,6700 | 2,6700 | 589 |
13 feb 2024 | 2,4650 | 2,5050 | 2,4425 | 2,4780 | 2,4780 | 32.512 |
12 feb 2024 | 2,6850 | 2,7480 | 2,5601 | 2,6000 | 2,6000 | 18.773 |
09 feb 2024 | 2,7380 | 2,7380 | 2,6250 | 2,6250 | 2,6250 | 26.834 |
08 feb 2024 | 2,7393 | 2,7500 | 2,5550 | 2,6350 | 2,6350 | 11.431 |
07 feb 2024 | 2,6580 | 2,6850 | 2,5650 | 2,6050 | 2,6050 | 8.899 |
06 feb 2024 | 2,4250 | 2,6350 | 2,4250 | 2,6250 | 2,6250 | 20.041 |
05 feb 2024 | 2,2188 | 2,2900 | 2,2120 | 2,2850 | 2,2850 | 13.109 |
02 feb 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1201 | 2,1201 | 2.501 |
01 feb 2024 | 2,1020 | 2,1020 | 1,9850 | 1,9888 | 1,9888 | 14.844 |
31 gen 2024 | 1,9924 | 2,2489 | 1,9924 | 2,1920 | 2,1920 | 10.360 |
30 gen 2024 | 2,1680 | 2,1680 | 2,0180 | 2,0450 | 2,0450 | 11.570 |
29 gen 2024 | 2,0987 | 2,1750 | 2,0750 | 2,1350 | 2,1350 | 15.993 |
26 gen 2024 | 2,1350 | 2,1350 | 2,0750 | 2,1100 | 2,1100 | 9.385 |
25 gen 2024 | 2,1020 | 2,1500 | 2,0580 | 2,1001 | 2,1001 | 60.835 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 2,1700 | 2,1700 | 2,0086 | 2,1200 | 2,1200 | 10.791 |
22 gen 2024 | 2,0700 | 2,2500 | 1,9914 | 2,0200 | 2,0200 | 34.166 |
19 gen 2024 | 1,7801 | 2,0580 | 1,7088 | 2,0387 | 2,0387 | 112.996 |
18 gen 2024 | 2,5079 | 2,5089 | 2,1580 | 2,1950 | 2,1950 | 55.794 |
17 gen 2024 | 2,6700 | 2,6700 | 2,4726 | 2,5287 | 2,5287 | 37.405 |
16 gen 2024 | 3,1180 | 3,1450 | 2,8712 | 2,8716 | 2,8716 | 67.631 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 3,2200 | 3,3150 | 3,1112 | 3,1850 | 3,1850 | 16.230 |
11 gen 2024 | 3,0080 | 3,0980 | 2,8450 | 3,0920 | 3,0920 | 11.281 |
10 gen 2024 | 2,8587 | 2,8850 | 2,6950 | 2,7450 | 2,7450 | 72.111 |
09 gen 2024 | 2,7453 | 2,7950 | 2,7000 | 2,7706 | 2,7706 | 35.900 |
08 gen 2024 | 2,4807 | 2,7380 | 2,4807 | 2,7380 | 2,7380 | 13.694 |
05 gen 2024 | 2,2500 | 2,5500 | 2,2500 | 2,5500 | 2,5500 | 21.986 |
04 gen 2024 | 2,3801 | 2,5000 | 2,2800 | 2,2990 | 2,2990 | 76.615 |
03 gen 2024 | 2,4320 | 2,4498 | 2,1309 | 2,1980 | 2,1980 | 128.279 |
02 gen 2024 | 3,0600 | 3,0600 | 2,9850 | 3,0200 | 3,0200 | 15.046 |
29 dic 2023 | 3,2280 | 3,2280 | 2,7109 | 3,0407 | 3,0407 | 33.968 |
28 dic 2023 | 2,8960 | 3,2280 | 2,8711 | 3,1700 | 3,1700 | 34.219 |
27 dic 2023 | 2,7180 | 2,8680 | 2,7050 | 2,8480 | 2,8480 | 49.520 |
22 dic 2023 | 2,2650 | 2,3950 | 2,2596 | 2,3950 | 2,3950 | 8.101 |
21 dic 2023 | 2,4590 | 2,4987 | 2,3700 | 2,3850 | 2,3850 | 17.848 |
20 dic 2023 | 2,2550 | 2,4687 | 2,2305 | 2,3500 | 2,3500 | 60.147 |
19 dic 2023 | 2,1700 | 2,3800 | 2,1700 | 2,2806 | 2,2806 | 56.195 |
18 dic 2023 | 1,8850 | 2,1700 | 1,8850 | 2,1150 | 2,1150 | 37.837 |
15 dic 2023 | 1,7000 | 1,9550 | 1,7000 | 1,8600 | 1,8600 | 59.984 |
14 dic 2023 | 1,5900 | 1,9580 | 1,5900 | 1,8800 | 1,8800 | 91.108 |
13 dic 2023 | 1,4690 | 1,4699 | 1,4690 | 1,4699 | 1,4699 | 2.464 |
12 dic 2023 | 1,4420 | 1,4450 | 1,4420 | 1,4450 | 1,4450 | 1.210 |
11 dic 2023 | 1,4520 | 1,4520 | 1,3600 | 1,4238 | 1,4238 | 4.260 |
08 dic 2023 | 1,5891 | 1,5891 | 1,5350 | 1,5350 | 1,5350 | 4.542 |
07 dic 2023 | 1,5800 | 1,5850 | 1,5750 | 1,5750 | 1,5750 | 8.671 |
06 dic 2023 | 1,5150 | 1,5800 | 1,5150 | 1,5800 | 1,5800 | 11.509 |
05 dic 2023 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5600 | 1.934 |
04 dic 2023 | 1,5350 | 1,5950 | 1,4850 | 1,5489 | 1,5489 | 36.953 |
01 dic 2023 | 1,2800 | 1,4390 | 1,2800 | 1,4350 | 1,4350 | 42.173 |
*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...