Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 0,8510 | 0,8600 | 0,8348 | 0,8348 | 0,8348 | 217 |
20 mag 2024 | 0,8200 | 0,8410 | 0,8100 | 0,8347 | 0,8347 | 5.131 |
17 mag 2024 | 0,8700 | 0,8700 | 0,8110 | 0,8271 | 0,8271 | 18.154 |
16 mag 2024 | 0,8400 | 0,8800 | 0,8155 | 0,8155 | 0,8155 | 7.752 |
15 mag 2024 | 0,8498 | 0,8498 | 0,7836 | 0,7836 | 0,7836 | 1.712 |
14 mag 2024 | 0,8500 | 0,8500 | 0,7628 | 0,8207 | 0,8207 | 11.166 |
13 mag 2024 | 0,7800 | 0,7999 | 0,7621 | 0,7661 | 0,7661 | 16.855 |
10 mag 2024 | 0,8100 | 0,8100 | 0,7513 | 0,7516 | 0,7516 | 6.458 |
09 mag 2024 | 0,8012 | 0,8195 | 0,7678 | 0,8010 | 0,8010 | 12.073 |
08 mag 2024 | 0,8100 | 0,8496 | 0,7901 | 0,8001 | 0,8001 | 13.641 |
07 mag 2024 | 0,8730 | 0,9134 | 0,8600 | 0,8802 | 0,8802 | 8.563 |
03 mag 2024 | 0,8139 | 0,8600 | 0,8106 | 0,8109 | 0,8109 | 5.479 |
02 mag 2024 | 0,8130 | 0,8342 | 0,7591 | 0,7591 | 0,7591 | 5.843 |
01 mag 2024 | 0,8100 | 0,8100 | 0,7515 | 0,7639 | 0,7639 | 2.029 |
30 apr 2024 | 0,8247 | 0,8710 | 0,7991 | 0,7991 | 0,7991 | 3.644 |
29 apr 2024 | 0,8300 | 0,8600 | 0,7726 | 0,7911 | 0,7911 | 16.269 |
26 apr 2024 | 0,8021 | 0,8900 | 0,7938 | 0,7938 | 0,7938 | 21.686 |
25 apr 2024 | 0,8805 | 0,8805 | 0,6680 | 0,7034 | 0,7034 | 66.558 |
24 apr 2024 | 0,9804 | 1,0300 | 0,8901 | 0,9042 | 0,9042 | 43.648 |
23 apr 2024 | 1,2750 | 1,2750 | 0,9502 | 0,9786 | 0,9786 | 39.860 |
22 apr 2024 | 1,2550 | 1,2694 | 1,2250 | 1,2300 | 1,2300 | 6.560 |
19 apr 2024 | 1,2580 | 1,2580 | 1,2411 | 1,2411 | 1,2411 | 5.200 |
18 apr 2024 | 1,2697 | 1,2976 | 1,2450 | 1,2950 | 1,2950 | 1.248 |
17 apr 2024 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | 1,3270 | 200 |
16 apr 2024 | 1,3850 | 1,3850 | 1,3713 | 1,3713 | 1,3713 | 1.062 |
15 apr 2024 | 1,4680 | 1,4680 | 1,3650 | 1,3650 | 1,3650 | 1.631 |
12 apr 2024 | 1,5650 | 1,5650 | 1,4950 | 1,4950 | 1,4950 | 605 |
11 apr 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 100 |
10 apr 2024 | 1,6150 | 1,6190 | 1,5850 | 1,5850 | 1,5850 | 1.558 |
09 apr 2024 | 1,6750 | 1,6780 | 1,6750 | 1,6780 | 1,6780 | 921 |
08 apr 2024 | 1,6750 | 1,6783 | 1,6750 | 1,6750 | 1,6750 | 1.338 |
05 apr 2024 | 1,6628 | 1,6628 | 1,6628 | 1,6628 | 1,6628 | 100 |
04 apr 2024 | 1,7070 | 1,7200 | 1,7070 | 1,7182 | 1,7182 | 6.654 |
03 apr 2024 | 1,6050 | 1,6220 | 1,5716 | 1,5716 | 1,5716 | 6.099 |
02 apr 2024 | 1,6880 | 1,7020 | 1,6200 | 1,6220 | 1,6220 | 10.331 |
28 mar 2024 | 1,8120 | 1,8120 | 1,7900 | 1,7969 | 1,7969 | 4.297 |
27 mar 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 440 |
26 mar 2024 | 1,8703 | 1,8703 | 1,8150 | 1,8323 | 1,8323 | 1.642 |
25 mar 2024 | 1,8980 | 1,9120 | 1,8800 | 1,9101 | 1,9101 | 1.086 |
22 mar 2024 | 1,9199 | 1,9380 | 1,9191 | 1,9191 | 1,9191 | 7.000 |
21 mar 2024 | 1,9988 | 2,0850 | 1,9680 | 2,0150 | 2,0150 | 3.920 |
20 mar 2024 | 1,8120 | 1,8480 | 1,8100 | 1,8280 | 1,8280 | 10.129 |
19 mar 2024 | 1,9650 | 1,9650 | 1,9150 | 1,9450 | 1,9450 | 3.521 |
18 mar 2024 | 2,1093 | 2,1950 | 2,0624 | 2,0780 | 2,0780 | 1.557 |
15 mar 2024 | 1,9100 | 1,9900 | 1,8730 | 1,9620 | 1,9620 | 17.578 |
14 mar 2024 | 2,2750 | 2,2800 | 2,1901 | 2,1901 | 2,1901 | 4.735 |
13 mar 2024 | 2,3450 | 2,3450 | 2,3220 | 2,3250 | 2,3250 | 2.049 |
12 mar 2024 | 2,3350 | 2,3350 | 2,3050 | 2,3050 | 2,3050 | 996 |
11 mar 2024 | 2,3950 | 2,4500 | 2,3950 | 2,4500 | 2,4500 | 831 |
08 mar 2024 | 2,4920 | 2,4950 | 2,4900 | 2,4900 | 2,4900 | 935 |
07 mar 2024 | 2,5005 | 2,5380 | 2,5005 | 2,5350 | 2,5350 | 2.344 |
06 mar 2024 | 2,4990 | 2,4990 | 2,4100 | 2,4750 | 2,4750 | 540 |
05 mar 2024 | 2,6120 | 2,6150 | 2,4700 | 2,4700 | 2,4700 | 1.574 |
04 mar 2024 | 2,7280 | 2,7620 | 2,6800 | 2,7250 | 2,7250 | 11.909 |
01 mar 2024 | 2,6412 | 2,6880 | 2,6180 | 2,6220 | 2,6220 | 14.684 |
29 feb 2024 | 2,6250 | 2,6450 | 2,6250 | 2,6250 | 2,6250 | 21.370 |
28 feb 2024 | 2,5295 | 2,6020 | 2,5100 | 2,5100 | 2,5100 | 14.245 |
27 feb 2024 | 2,4392 | 2,4600 | 2,4392 | 2,4600 | 2,4600 | 483 |
26 feb 2024 | 2,4150 | 2,4793 | 2,4150 | 2,4207 | 2,4207 | 4.300 |
23 feb 2024 | 2,2700 | 2,4150 | 2,2005 | 2,4150 | 2,4150 | 16.878 |
22 feb 2024 | 2,3920 | 2,4100 | 2,2880 | 2,2888 | 2,2888 | 6.593 |
21 feb 2024 | 2,4120 | 2,4320 | 2,3450 | 2,3650 | 2,3650 | 19.492 |
20 feb 2024 | 2,7050 | 2,7050 | 2,4405 | 2,4780 | 2,4780 | 21.292 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,7220 | 2,7850 | 2,6000 | 2,7601 | 2,7601 | 21.295 |
15 feb 2024 | 2,6350 | 2,7420 | 2,6318 | 2,7380 | 2,7380 | 16.816 |
14 feb 2024 | 2,7180 | 2,8200 | 2,6520 | 2,7220 | 2,7220 | 27.143 |
13 feb 2024 | 2,5400 | 2,6350 | 2,5350 | 2,5550 | 2,5550 | 14.550 |
12 feb 2024 | 2,4980 | 2,6600 | 2,4600 | 2,6406 | 2,6406 | 43.532 |
09 feb 2024 | 2,2500 | 2,4520 | 2,2500 | 2,4100 | 2,4100 | 35.869 |
08 feb 2024 | 2,1750 | 2,2700 | 2,1750 | 2,2580 | 2,2580 | 8.436 |
07 feb 2024 | 2,0750 | 2,0750 | 1,9650 | 2,0182 | 2,0182 | 14.079 |
06 feb 2024 | 2,3080 | 2,3080 | 2,1618 | 2,2350 | 2,2350 | 30.197 |
05 feb 2024 | 2,3680 | 2,5350 | 2,3601 | 2,4150 | 2,4150 | 63.230 |
02 feb 2024 | 2,3680 | 2,5480 | 2,2720 | 2,5480 | 2,5480 | 157.490 |
01 feb 2024 | 1,8150 | 1,8150 | 1,7550 | 1,7550 | 1,7550 | 5.910 |
31 gen 2024 | 1,8511 | 1,8511 | 1,8300 | 1,8300 | 1,8300 | 431 |
30 gen 2024 | 1,9150 | 1,9150 | 1,8750 | 1,8750 | 1,8750 | 2.312 |
29 gen 2024 | 1,8750 | 1,9500 | 1,8750 | 1,9220 | 1,9220 | 10.495 |
26 gen 2024 | 1,9800 | 1,9850 | 1,9020 | 1,9050 | 1,9050 | 15.493 |
25 gen 2024 | 2,0312 | 2,0350 | 1,9400 | 1,9400 | 1,9400 | 8.951 |
24 gen 2024 | 2,0750 | 2,0780 | 2,0305 | 2,0320 | 2,0320 | 1.000 |
23 gen 2024 | 2,1750 | 2,1820 | 2,0500 | 2,0784 | 2,0784 | 14.878 |
22 gen 2024 | 2,0700 | 2,1393 | 2,0699 | 2,1350 | 2,1350 | 9.522 |
19 gen 2024 | 2,0550 | 2,0650 | 1,9280 | 2,0250 | 2,0250 | 23.699 |
18 gen 2024 | 1,9899 | 1,9900 | 1,9889 | 1,9900 | 1,9900 | 510 |
17 gen 2024 | 2,1020 | 2,1020 | 1,9650 | 1,9650 | 1,9650 | 12.624 |
16 gen 2024 | 2,3000 | 2,3250 | 2,2101 | 2,2101 | 2,2101 | 12.188 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,3188 | 2,4200 | 2,3000 | 2,3350 | 2,3350 | 25.052 |
11 gen 2024 | 2,2805 | 2,2900 | 2,2001 | 2,2620 | 2,2620 | 26.763 |
10 gen 2024 | 2,3400 | 2,3812 | 2,3400 | 2,3720 | 2,3720 | 11.652 |
09 gen 2024 | 2,2700 | 2,3950 | 2,2700 | 2,3950 | 2,3950 | 28.330 |
08 gen 2024 | 2,2150 | 2,2950 | 2,0906 | 2,2920 | 2,2920 | 57.255 |
05 gen 2024 | 2,1020 | 2,2380 | 2,0401 | 2,1680 | 2,1680 | 50.156 |
04 gen 2024 | 2,0650 | 2,1700 | 2,0612 | 2,1600 | 2,1600 | 22.700 |
03 gen 2024 | 1,9720 | 2,0580 | 1,9650 | 2,0150 | 2,0150 | 3.014 |
02 gen 2024 | 1,9713 | 1,9820 | 1,9450 | 1,9800 | 1,9800 | 1.120 |
29 dic 2023 | 2,0250 | 2,0250 | 1,9750 | 2,0000 | 2,0000 | 299 |
28 dic 2023 | 2,0700 | 2,1000 | 2,0530 | 2,1000 | 2,1000 | 7.500 |
*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...