Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,1900 | 1,2004 | 1,1301 | 1,2001 | 1,2001 | 40.720 |
01 mag 2024 | 1,1200 | 1,2079 | 1,1104 | 1,1704 | 1,1704 | 44.795 |
30 apr 2024 | 1,0900 | 1,1396 | 1,0300 | 1,1320 | 1,1320 | 22.828 |
29 apr 2024 | 1,0600 | 1,1697 | 1,0550 | 1,1096 | 1,1096 | 111.170 |
26 apr 2024 | 1,0500 | 1,0500 | 0,9901 | 1,0496 | 1,0496 | 25.024 |
25 apr 2024 | 0,9500 | 1,0200 | 0,9127 | 1,0098 | 1,0098 | 50.165 |
24 apr 2024 | 1,0600 | 1,0976 | 0,9376 | 1,0000 | 1,0000 | 61.486 |
23 apr 2024 | 1,1500 | 1,2596 | 1,1200 | 1,1496 | 1,1496 | 37.075 |
22 apr 2024 | 1,1400 | 1,1604 | 1,0804 | 1,1504 | 1,1504 | 15.657 |
19 apr 2024 | 1,1600 | 1,1876 | 1,0696 | 1,0896 | 1,0896 | 29.961 |
18 apr 2024 | 1,2600 | 1,3051 | 1,2196 | 1,2196 | 1,2196 | 9.165 |
17 apr 2024 | 1,3000 | 1,3095 | 1,2400 | 1,3095 | 1,3095 | 16.512 |
16 apr 2024 | 1,2695 | 1,3480 | 1,2595 | 1,2905 | 1,2905 | 24.828 |
15 apr 2024 | 1,3000 | 1,3700 | 1,2500 | 1,3195 | 1,3195 | 139.917 |
12 apr 2024 | 1,3500 | 1,3851 | 1,2300 | 1,3095 | 1,3095 | 77.033 |
11 apr 2024 | 1,4500 | 1,4650 | 1,3605 | 1,4105 | 1,4105 | 66.578 |
10 apr 2024 | 1,4550 | 1,5477 | 1,3726 | 1,4195 | 1,4195 | 56.847 |
09 apr 2024 | 1,6050 | 1,6200 | 1,5306 | 1,5606 | 1,5606 | 66.280 |
08 apr 2024 | 1,6300 | 1,6894 | 1,5706 | 1,6206 | 1,6206 | 47.800 |
05 apr 2024 | 1,5800 | 1,6900 | 1,5305 | 1,6350 | 1,6350 | 150.136 |
04 apr 2024 | 1,4300 | 1,8200 | 1,3800 | 1,6306 | 1,6306 | 628.363 |
03 apr 2024 | 2,0410 | 2,1901 | 1,1997 | 1,5594 | 1,5594 | 639.020 |
02 apr 2024 | 2,2800 | 2,2992 | 2,1001 | 2,1682 | 2,1682 | 62.058 |
28 mar 2024 | 2,5800 | 2,5891 | 2,3900 | 2,3900 | 2,3900 | 41.151 |
27 mar 2024 | 2,4600 | 2,6500 | 2,3350 | 2,6191 | 2,6191 | 12.302 |
26 mar 2024 | 2,6700 | 2,7700 | 2,4750 | 2,4791 | 2,4791 | 13.997 |
25 mar 2024 | 2,6800 | 2,7800 | 2,5509 | 2,6910 | 2,6910 | 51.909 |
22 mar 2024 | 2,4300 | 2,6593 | 2,3809 | 2,6109 | 2,6109 | 34.838 |
21 mar 2024 | 2,3700 | 2,4371 | 2,3324 | 2,3609 | 2,3609 | 23.299 |
20 mar 2024 | 2,3400 | 2,3786 | 2,1780 | 2,3691 | 2,3691 | 20.462 |
19 mar 2024 | 2,1500 | 2,3891 | 2,1500 | 2,3509 | 2,3509 | 32.926 |
18 mar 2024 | 2,1000 | 2,3492 | 1,9507 | 2,2580 | 2,2580 | 33.843 |
15 mar 2024 | 2,0900 | 2,2000 | 2,0207 | 2,0507 | 2,0507 | 9.394 |
14 mar 2024 | 2,0400 | 2,1585 | 1,9300 | 2,0220 | 2,0220 | 19.315 |
13 mar 2024 | 1,8700 | 2,1792 | 1,8700 | 1,9904 | 1,9904 | 99.809 |
12 mar 2024 | 1,7800 | 2,0607 | 1,7720 | 1,9007 | 1,9007 | 125.200 |
11 mar 2024 | 1,7620 | 1,7907 | 1,7200 | 1,7306 | 1,7306 | 1.796 |
08 mar 2024 | 1,8400 | 1,8550 | 1,7894 | 1,8007 | 1,8007 | 1.096 |
07 mar 2024 | 1,8700 | 1,8876 | 1,7177 | 1,7494 | 1,7494 | 3.178 |
06 mar 2024 | 1,9500 | 1,9500 | 1,8607 | 1,8693 | 1,8693 | 4.632 |
05 mar 2024 | 1,9200 | 1,9726 | 1,8007 | 1,9307 | 1,9307 | 7.249 |
04 mar 2024 | 1,8300 | 2,0093 | 1,8006 | 1,9507 | 1,9507 | 8.842 |
01 mar 2024 | 1,7500 | 1,8893 | 1,7000 | 1,8507 | 1,8507 | 7.218 |
29 feb 2024 | 2,0250 | 2,0700 | 1,9050 | 1,9050 | 1,9050 | 11.021 |
28 feb 2024 | 2,0900 | 2,0900 | 1,9107 | 2,0307 | 2,0307 | 34.923 |
27 feb 2024 | 1,5500 | 2,2292 | 1,5500 | 2,1007 | 2,1007 | 75.141 |
26 feb 2024 | 1,8000 | 1,8480 | 1,7400 | 1,7906 | 1,7906 | 10.064 |
23 feb 2024 | 1,8300 | 2,0293 | 1,8300 | 1,9350 | 1,9350 | 9.749 |
22 feb 2024 | 1,7100 | 1,9093 | 1,6720 | 1,8707 | 1,8707 | 11.159 |
21 feb 2024 | 1,7300 | 1,9026 | 1,7101 | 1,7106 | 1,7106 | 21.264 |
20 feb 2024 | 2,1500 | 2,1792 | 1,8006 | 1,8107 | 1,8107 | 26.380 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,1400 | 2,2700 | 1,9807 | 2,1908 | 2,1908 | 9.399 |
15 feb 2024 | 2,2600 | 2,3026 | 2,0908 | 2,1288 | 2,1288 | 16.154 |
14 feb 2024 | 2,2200 | 2,3300 | 2,0393 | 2,2992 | 2,2992 | 22.039 |
13 feb 2024 | 2,6180 | 2,6600 | 2,2800 | 2,2908 | 2,2908 | 13.265 |
12 feb 2024 | 2,7480 | 2,9080 | 2,6100 | 2,8010 | 2,8010 | 21.921 |
09 feb 2024 | 2,4000 | 2,8710 | 2,3409 | 2,6210 | 2,6210 | 49.070 |
08 feb 2024 | 2,1600 | 2,5114 | 2,1600 | 2,4709 | 2,4709 | 29.586 |
07 feb 2024 | 1,9000 | 2,1899 | 1,9000 | 2,1899 | 2,1899 | 19.633 |
06 feb 2024 | 2,0000 | 2,2000 | 1,8807 | 1,8807 | 1,8807 | 7.577 |
05 feb 2024 | 1,8020 | 2,1299 | 1,8020 | 2,0307 | 2,0307 | 20.540 |
02 feb 2024 | 2,3200 | 2,4880 | 1,8007 | 1,8007 | 1,8007 | 34.909 |
01 feb 2024 | 1,8380 | 1,9299 | 1,7750 | 1,9299 | 1,9299 | 4.285 |
31 gen 2024 | 1,6250 | 2,0190 | 1,5850 | 1,9800 | 1,9800 | 16.714 |
30 gen 2024 | 2,0700 | 2,0700 | 1,5388 | 1,7806 | 1,7806 | 80.581 |
29 gen 2024 | 0,9699 | 1,7100 | 0,8945 | 1,7100 | 1,7100 | 288.126 |
26 gen 2024 | 1,1500 | 1,1800 | 1,0150 | 1,0300 | 1,0300 | 9.253 |
25 gen 2024 | 0,9700 | 1,1300 | 0,9700 | 1,1000 | 1,1000 | 28.348 |
24 gen 2024 | 0,9000 | 0,9650 | 0,9000 | 0,9650 | 0,9650 | 7.428 |
23 gen 2024 | 0,8890 | 0,8890 | 0,8400 | 0,8458 | 0,8458 | 988 |
22 gen 2024 | 0,7750 | 0,8823 | 0,7750 | 0,8675 | 0,8675 | 15.975 |
19 gen 2024 | 0,7851 | 0,7851 | 0,7851 | 0,7851 | 0,7851 | 60 |
18 gen 2024 | 0,7600 | 0,7980 | 0,7600 | 0,7825 | 0,7825 | 1.358 |
17 gen 2024 | 0,7400 | 0,7703 | 0,7400 | 0,7659 | 0,7659 | 568 |
16 gen 2024 | 0,7300 | 0,7601 | 0,7300 | 0,7601 | 0,7601 | 1.982 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 0,8499 | 0,8499 | 0,7564 | 0,7564 | 0,7564 | 1.083 |
11 gen 2024 | 0,8800 | 0,8800 | 0,7950 | 0,7950 | 0,7950 | 19.233 |
10 gen 2024 | 0,8900 | 0,8939 | 0,8412 | 0,8412 | 0,8412 | 1.846 |
09 gen 2024 | 0,8044 | 0,8851 | 0,8000 | 0,8803 | 0,8803 | 5.993 |
08 gen 2024 | 0,7244 | 0,7640 | 0,7144 | 0,7460 | 0,7460 | 92.082 |
05 gen 2024 | 0,7325 | 0,7420 | 0,7070 | 0,7420 | 0,7420 | 2.382 |
04 gen 2024 | 0,8000 | 0,8000 | 0,7200 | 0,7201 | 0,7201 | 148.942 |
03 gen 2024 | 0,8266 | 0,8420 | 0,8067 | 0,8098 | 0,8098 | 4.401 |
02 gen 2024 | 0,8450 | 0,8900 | 0,8450 | 0,8756 | 0,8756 | 7.755 |
29 dic 2023 | 0,9100 | 0,9100 | 0,8551 | 0,8641 | 0,8641 | 5.880 |
28 dic 2023 | 0,8445 | 0,9000 | 0,8400 | 0,8661 | 0,8661 | 18.711 |
27 dic 2023 | 0,8071 | 0,8071 | 0,7480 | 0,7602 | 0,7602 | 11.361 |
22 dic 2023 | 0,7000 | 0,7566 | 0,7000 | 0,7566 | 0,7566 | 9.021 |
21 dic 2023 | 0,5905 | 0,7203 | 0,5905 | 0,6776 | 0,6776 | 51.224 |
20 dic 2023 | 0,6250 | 0,6250 | 0,6080 | 0,6201 | 0,6201 | 191 |
19 dic 2023 | 0,6400 | 0,7096 | 0,6320 | 0,6320 | 0,6320 | 7.303 |
18 dic 2023 | 0,6800 | 0,7008 | 0,6400 | 0,6480 | 0,6480 | 61.735 |
15 dic 2023 | 0,7315 | 0,7500 | 0,6700 | 0,7231 | 0,7231 | 65.337 |
14 dic 2023 | 0,7600 | 0,7739 | 0,7120 | 0,7120 | 0,7120 | 5.140 |
13 dic 2023 | 0,6090 | 0,6703 | 0,6090 | 0,6624 | 0,6624 | 22.106 |
12 dic 2023 | 0,6292 | 0,6292 | 0,5800 | 0,6201 | 0,6201 | 10.969 |
11 dic 2023 | 0,6256 | 0,6511 | 0,6102 | 0,6511 | 0,6511 | 2.728 |
08 dic 2023 | 0,6430 | 0,6430 | 0,6239 | 0,6239 | 0,6239 | 2.016 |
*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...