Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 1,2219 | 1,2219 | 1,2219 | 1,2219 | 1,2219 | 3.584 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | 1,2661 | 2.428 |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | 1,3041 | 1,3041 | 1,3041 | 1,3041 | 1,3041 | 1.959 |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | 1,2901 | 2.644 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 1,3361 | 1,3361 | 1,3361 | 1,3361 | 1,3361 | 2.052 |
25 mar 2024 | 1,3201 | 1,3201 | 1,3201 | 1,3201 | 1,3201 | 581 |
22 mar 2024 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 1,3281 | 2.766 |
21 mar 2024 | 1,3019 | 1,3019 | 1,3019 | 1,3019 | 1,3019 | 1.861 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | 1,3901 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 6.657 |
12 mar 2024 | 1,4321 | 1,4321 | 1,4321 | 1,4321 | 1,4321 | 249 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 1,4739 | 1,4739 | 1,4739 | 1,4739 | 1,4739 | 14.246 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 274 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 50.002 |
21 feb 2024 | 2,0350 | 2,1150 | 2,0350 | 2,1150 | 2,1150 | 130 |
20 feb 2024 | 2,1001 | 2,1001 | 2,1000 | 2,1000 | 2,1000 | 8.022 |
19 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 130 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 2,0949 | 2,0950 | 2,0949 | 2,0950 | 2,0950 | 856 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 2,1049 | 3.432 |
12 feb 2024 | 2,1299 | 2,1650 | 2,1299 | 2,1650 | 2,1650 | 25.178 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 2,1349 | 2,1349 | 2,1349 | 2,1349 | 2,1349 | 885 |
07 feb 2024 | 2,1299 | 2,1299 | 2,1299 | 2,1299 | 2,1299 | 6.167 |
06 feb 2024 | 2,1299 | 2,1299 | 2,1299 | 2,1299 | 2,1299 | 6.467 |
05 feb 2024 | 2,1399 | 2,1399 | 2,1399 | 2,1399 | 2,1399 | 1.120 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 784 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 2,1099 | 2,1099 | 2,1099 | 2,1099 | 2,1099 | 2.721 |
25 gen 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 70 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | 2,1401 | 1.087 |
18 gen 2024 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 2,1301 | 1.125 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,1901 | 2,1901 | 2,1800 | 2,1800 | 2,1800 | 3.286 |
11 gen 2024 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | 28.840 |
10 gen 2024 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | 2,2999 | 9.747 |
09 gen 2024 | 2,2000 | 2,2174 | 2,1899 | 2,2174 | 2,2174 | 55.686 |
08 gen 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 4.993 |
05 gen 2024 | 2,1438 | 2,1438 | 2,1438 | 2,1438 | 2,1438 | 7.224 |
04 gen 2024 | 2,1251 | 2,1449 | 2,1251 | 2,1449 | 2,1449 | 4.173 |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 2,1299 | 2,1299 | 2,1299 | 2,1299 | 2,1299 | 1 |
29 dic 2023 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | 2,1235 | 3 |
28 dic 2023 | 2,0751 | 2,0751 | 2,0499 | 2,0499 | 2,0499 | 2.977 |
27 dic 2023 | 2,0508 | 2,0508 | 2,0508 | 2,0508 | 2,0508 | 1.650 |
22 dic 2023 | 2,1551 | 2,1551 | 2,0699 | 2,0699 | 2,0699 | 3.914 |
21 dic 2023 | 2,1036 | 2,1036 | 2,1036 | 2,1036 | 2,1036 | 9.730 |
20 dic 2023 | 2,2001 | 2,2001 | 2,2001 | 2,2001 | 2,2001 | 988 |
19 dic 2023 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | 2,3351 | 941 |
18 dic 2023 | 2,4357 | 2,4357 | 2,4357 | 2,4357 | 2,4357 | 8.225 |
15 dic 2023 | 2,4122 | 2,4122 | 2,4122 | 2,4122 | 2,4122 | 10.864 |
14 dic 2023 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | 2,3299 | 6.711 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 2,3951 | 2,3951 | 2,3951 | 2,3951 | 2,3951 | 53.732 |
11 dic 2023 | 2,6251 | 2,6251 | 2,6251 | 2,6251 | 2,6251 | 12.554 |
08 dic 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...