Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 1,9700 | 1,9800 | 1,8350 | 1,8393 | 1,8393 | 38.763 |
15 mar 2024 | 2,0900 | 2,1400 | 1,9200 | 1,9288 | 1,9288 | 25.649 |
14 mar 2024 | 2,2680 | 2,3000 | 2,0500 | 2,0500 | 2,0500 | 15.382 |
13 mar 2024 | 2,3000 | 2,3098 | 2,2500 | 2,3092 | 2,3092 | 11.170 |
12 mar 2024 | 2,3800 | 2,3900 | 2,2879 | 2,3408 | 2,3408 | 4.866 |
11 mar 2024 | 2,5000 | 2,5100 | 2,3600 | 2,4050 | 2,4050 | 8.362 |
08 mar 2024 | 2,4400 | 2,6950 | 2,4200 | 2,4650 | 2,4650 | 69.470 |
07 mar 2024 | 2,2400 | 2,3500 | 2,1800 | 2,3292 | 2,3292 | 21.389 |
06 mar 2024 | 2,1100 | 2,2800 | 2,1000 | 2,1800 | 2,1800 | 8.646 |
05 mar 2024 | 2,1350 | 2,1713 | 2,0693 | 2,0793 | 2,0793 | 16.920 |
04 mar 2024 | 2,3650 | 2,3650 | 2,2200 | 2,2302 | 2,2302 | 50.849 |
01 mar 2024 | 2,3500 | 2,3500 | 2,2700 | 2,3300 | 2,3300 | 12.407 |
29 feb 2024 | 2,2400 | 2,3909 | 2,2000 | 2,2800 | 2,2800 | 41.712 |
28 feb 2024 | 2,2700 | 2,2780 | 2,1500 | 2,1600 | 2,1600 | 17.162 |
27 feb 2024 | 2,1000 | 2,2000 | 2,0900 | 2,1581 | 2,1581 | 18.308 |
26 feb 2024 | 2,0000 | 2,0800 | 1,9900 | 2,0300 | 2,0300 | 8.568 |
23 feb 2024 | 2,0600 | 2,0600 | 2,0087 | 2,0207 | 2,0207 | 1.820 |
22 feb 2024 | 2,0980 | 2,1080 | 2,0713 | 2,0792 | 2,0792 | 2.497 |
21 feb 2024 | 2,2200 | 2,2200 | 2,0900 | 2,1100 | 2,1100 | 8.967 |
20 feb 2024 | 2,2300 | 2,2900 | 2,1000 | 2,1292 | 2,1292 | 18.803 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,3500 | 2,3800 | 2,2608 | 2,2700 | 2,2700 | 7.396 |
15 feb 2024 | 2,5800 | 2,5800 | 2,3400 | 2,3800 | 2,3800 | 9.363 |
14 feb 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4191 | 2,4191 | 8.673 |
13 feb 2024 | 2,6500 | 2,6500 | 2,4400 | 2,4500 | 2,4500 | 6.204 |
12 feb 2024 | 2,6194 | 2,6700 | 2,5600 | 2,5800 | 2,5800 | 10.317 |
09 feb 2024 | 2,5200 | 2,6450 | 2,5100 | 2,6200 | 2,6200 | 5.725 |
08 feb 2024 | 2,4000 | 2,5200 | 2,3700 | 2,5200 | 2,5200 | 1.564 |
07 feb 2024 | 2,4082 | 2,4200 | 2,3500 | 2,3800 | 2,3800 | 1.074 |
06 feb 2024 | 2,3400 | 2,4191 | 2,3400 | 2,4191 | 2,4191 | 2.390 |
05 feb 2024 | 2,4099 | 2,4099 | 2,3300 | 2,3501 | 2,3501 | 6.481 |
02 feb 2024 | 2,3800 | 2,4100 | 2,3600 | 2,4009 | 2,4009 | 251 |
01 feb 2024 | 2,4300 | 2,4600 | 2,3400 | 2,3591 | 2,3591 | 1.770 |
31 gen 2024 | 2,4500 | 2,5300 | 2,4500 | 2,4909 | 2,4909 | 4.688 |
30 gen 2024 | 2,5400 | 2,5609 | 2,4500 | 2,4500 | 2,4500 | 1.027 |
29 gen 2024 | 2,3800 | 2,4591 | 2,3600 | 2,4500 | 2,4500 | 3.274 |
26 gen 2024 | 2,4200 | 2,4600 | 2,3300 | 2,3300 | 2,3300 | 362 |
25 gen 2024 | 2,3900 | 2,4413 | 2,3587 | 2,3900 | 2,3900 | 5.119 |
24 gen 2024 | 2,4000 | 2,4300 | 2,3300 | 2,3414 | 2,3414 | 42.520 |
23 gen 2024 | 2,3900 | 2,4100 | 2,3008 | 2,3292 | 2,3292 | 6.791 |
22 gen 2024 | 2,5100 | 2,5100 | 2,2600 | 2,2600 | 2,2600 | 10.330 |
19 gen 2024 | 2,2300 | 2,2500 | 2,1500 | 2,2200 | 2,2200 | 3.286 |
18 gen 2024 | 2,2600 | 2,3298 | 2,2200 | 2,2408 | 2,2408 | 5.883 |
17 gen 2024 | 2,2200 | 2,2500 | 2,1900 | 2,2100 | 2,2100 | 937 |
16 gen 2024 | 2,3650 | 2,3900 | 2,2492 | 2,2492 | 2,2492 | 10.485 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,5000 | 2,5500 | 2,4600 | 2,4800 | 2,4800 | 5.572 |
11 gen 2024 | 2,5498 | 2,5500 | 2,4000 | 2,4800 | 2,4800 | 20.668 |
10 gen 2024 | 2,6400 | 2,6800 | 2,5500 | 2,6490 | 2,6490 | 15.003 |
09 gen 2024 | 2,6510 | 2,7682 | 2,6510 | 2,7086 | 2,7086 | 17.863 |
08 gen 2024 | 2,6300 | 2,7150 | 2,6000 | 2,7150 | 2,7150 | 4.637 |
05 gen 2024 | 2,5300 | 2,7000 | 2,5291 | 2,6890 | 2,6890 | 944 |
04 gen 2024 | 2,5000 | 2,6209 | 2,5000 | 2,6209 | 2,6209 | 1.282 |
03 gen 2024 | 2,5500 | 2,5850 | 2,4850 | 2,5598 | 2,5598 | 11.547 |
02 gen 2024 | 2,5950 | 2,6681 | 2,5900 | 2,5987 | 2,5987 | 10.148 |
29 dic 2023 | 2,7600 | 2,8200 | 2,6200 | 2,6810 | 2,6810 | 57.124 |
28 dic 2023 | 2,6800 | 2,8700 | 2,6800 | 2,7787 | 2,7787 | 27.861 |
27 dic 2023 | 2,8687 | 2,9700 | 2,7715 | 2,8290 | 2,8290 | 37.175 |
22 dic 2023 | 2,5400 | 2,6100 | 2,5150 | 2,6000 | 2,6000 | 7.734 |
21 dic 2023 | 2,5800 | 2,6100 | 2,5200 | 2,5300 | 2,5300 | 2.266 |
20 dic 2023 | 2,8100 | 2,8100 | 2,5480 | 2,5500 | 2,5500 | 29.759 |
19 dic 2023 | 2,6400 | 2,8400 | 2,6400 | 2,7800 | 2,7800 | 27.116 |
18 dic 2023 | 2,6400 | 2,6810 | 2,5600 | 2,6200 | 2,6200 | 9.535 |
15 dic 2023 | 2,7000 | 2,7000 | 2,5590 | 2,5809 | 2,5809 | 19.594 |
14 dic 2023 | 2,6600 | 2,8084 | 2,6250 | 2,6300 | 2,6300 | 58.748 |
13 dic 2023 | 2,3900 | 2,4200 | 2,3210 | 2,3408 | 2,3408 | 1.449 |
12 dic 2023 | 2,3700 | 2,4091 | 2,3300 | 2,3900 | 2,3900 | 3.376 |
11 dic 2023 | 2,5050 | 2,5700 | 2,3250 | 2,3500 | 2,3500 | 21.138 |
08 dic 2023 | 2,5700 | 2,6300 | 2,5100 | 2,5591 | 2,5591 | 3.469 |
07 dic 2023 | 2,6500 | 2,6797 | 2,5600 | 2,5709 | 2,5709 | 2.320 |
06 dic 2023 | 2,5500 | 2,7390 | 2,5500 | 2,6100 | 2,6100 | 22.493 |
05 dic 2023 | 2,7300 | 2,7300 | 2,5400 | 2,5500 | 2,5500 | 7.948 |
04 dic 2023 | 2,7080 | 2,7395 | 2,6900 | 2,7100 | 2,7100 | 7.743 |
01 dic 2023 | 2,5300 | 2,6910 | 2,4700 | 2,6890 | 2,6890 | 12.956 |
30 nov 2023 | 2,6000 | 2,6600 | 2,5309 | 2,5791 | 2,5791 | 11.852 |
29 nov 2023 | 2,5698 | 2,6700 | 2,5300 | 2,5709 | 2,5709 | 10.985 |
28 nov 2023 | 2,5700 | 2,5700 | 2,4700 | 2,4891 | 2,4891 | 16.278 |
27 nov 2023 | 2,4700 | 2,5698 | 2,4650 | 2,5500 | 2,5500 | 16.501 |
24 nov 2023 | 2,4500 | 2,5280 | 2,4000 | 2,4803 | 2,4803 | 5.398 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 2,2900 | 2,4500 | 2,2900 | 2,4350 | 2,4350 | 14.722 |
21 nov 2023 | 2,3600 | 2,3600 | 2,2308 | 2,2500 | 2,2500 | 9.209 |
20 nov 2023 | 2,4100 | 2,5400 | 2,4008 | 2,4100 | 2,4100 | 18.469 |
17 nov 2023 | 2,3200 | 2,3800 | 2,2700 | 2,3400 | 2,3400 | 38.768 |
16 nov 2023 | 2,3400 | 2,3400 | 2,2182 | 2,3000 | 2,3000 | 8.546 |
15 nov 2023 | 2,1400 | 2,6200 | 2,1300 | 2,3400 | 2,3400 | 81.532 |
14 nov 2023 | 2,0000 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 23.544 |
13 nov 2023 | 1,9592 | 1,9899 | 1,9101 | 1,9500 | 1,9500 | 16.325 |
10 nov 2023 | 1,9000 | 1,9700 | 1,8900 | 1,9600 | 1,9600 | 2.874 |
09 nov 2023 | 1,9600 | 2,0050 | 1,9193 | 1,9907 | 1,9907 | 2.076 |
08 nov 2023 | 2,0300 | 2,0300 | 1,9698 | 1,9898 | 1,9898 | 6.330 |
07 nov 2023 | 2,0200 | 2,0698 | 1,9692 | 1,9898 | 1,9898 | 4.520 |
06 nov 2023 | 2,5000 | 2,8000 | 2,0198 | 2,0300 | 2,0300 | 41.666 |
03 nov 2023 | 2,1250 | 2,2900 | 2,1000 | 2,2884 | 2,2884 | 15.080 |
02 nov 2023 | 1,9400 | 2,0400 | 1,9400 | 2,0400 | 2,0400 | 5.883 |
01 nov 2023 | 1,8900 | 1,9000 | 1,8400 | 1,8500 | 1,8500 | 7.576 |
31 ott 2023 | 1,8800 | 1,9300 | 1,8600 | 1,8900 | 1,8900 | 2.958 |
30 ott 2023 | 1,9600 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 1.581 |
27 ott 2023 | 2,0000 | 2,0198 | 1,9500 | 1,9500 | 1,9500 | 2.826 |
26 ott 2023 | 1,9700 | 2,0302 | 1,9550 | 1,9600 | 1,9600 | 3.426 |
*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...