Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 1,4500 | 1,4500 | 308 |
23 apr 2024 | 1,4000 | 1,4195 | 1,3800 | 1,4188 | 1,4188 | 10.455 |
22 apr 2024 | 1,4182 | 1,4300 | 1,3495 | 1,4095 | 1,4095 | 6.064 |
19 apr 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 7.011 |
18 apr 2024 | 1,4500 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 5.885 |
17 apr 2024 | 1,4850 | 1,5000 | 1,4600 | 1,4850 | 1,4850 | 9.321 |
16 apr 2024 | 1,5050 | 1,5095 | 1,4679 | 1,4800 | 1,4800 | 11.755 |
15 apr 2024 | 1,6500 | 1,6500 | 1,5005 | 1,5294 | 1,5294 | 11.922 |
12 apr 2024 | 1,6598 | 1,6598 | 1,6100 | 1,6280 | 1,6280 | 4.376 |
11 apr 2024 | 1,6400 | 1,6800 | 1,6194 | 1,6800 | 1,6800 | 5.638 |
10 apr 2024 | 1,6800 | 1,6800 | 1,6402 | 1,6494 | 1,6494 | 9.091 |
09 apr 2024 | 1,7200 | 1,7806 | 1,6994 | 1,6994 | 1,6994 | 5.458 |
08 apr 2024 | 1,6994 | 1,7100 | 1,6600 | 1,6850 | 1,6850 | 17.626 |
05 apr 2024 | 1,6400 | 1,6791 | 1,6100 | 1,6600 | 1,6600 | 14.803 |
04 apr 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7106 | 1,7106 | 4.915 |
03 apr 2024 | 1,6330 | 1,7094 | 1,6300 | 1,6950 | 1,6950 | 9.078 |
02 apr 2024 | 1,7530 | 1,8100 | 1,6950 | 1,6953 | 1,6953 | 11.899 |
28 mar 2024 | 1,8280 | 1,8900 | 1,8000 | 1,8293 | 1,8293 | 18.322 |
27 mar 2024 | 1,6800 | 1,8100 | 1,6800 | 1,7993 | 1,7993 | 5.906 |
26 mar 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7300 | 1,7300 | 6.387 |
25 mar 2024 | 1,7600 | 1,8100 | 1,7300 | 1,7584 | 1,7584 | 13.486 |
22 mar 2024 | 1,7200 | 1,7500 | 1,6900 | 1,7087 | 1,7087 | 9.940 |
21 mar 2024 | 1,8300 | 1,8600 | 1,6900 | 1,7299 | 1,7299 | 20.523 |
20 mar 2024 | 1,7200 | 1,8191 | 1,7000 | 1,8107 | 1,8107 | 14.659 |
19 mar 2024 | 1,7800 | 1,7800 | 1,6894 | 1,7180 | 1,7180 | 36.119 |
18 mar 2024 | 1,9700 | 1,9800 | 1,7900 | 1,7900 | 1,7900 | 46.850 |
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 |
*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...