Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,6833 | 1,7000 | 1,6833 | 1,7000 | 1,7000 | 216 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 1,7982 | 1,7982 | 1,7750 | 1,7750 | 1,7750 | 110 |
22 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 276 |
19 apr 2024 | 1,8716 | 1,8850 | 1,8716 | 1,8760 | 1,8760 | 499 |
18 apr 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9000 | 1,9000 | 549 |
17 apr 2024 | 1,8802 | 1,8955 | 1,8800 | 1,8800 | 1,8800 | 4.507 |
16 apr 2024 | 1,8500 | 1,8500 | 1,8211 | 1,8211 | 1,8211 | 2.000 |
15 apr 2024 | 1,9180 | 1,9601 | 1,9020 | 1,9601 | 1,9601 | 3.511 |
12 apr 2024 | 2,0200 | 2,0200 | 1,8520 | 1,9450 | 1,9450 | 3.236 |
11 apr 2024 | 1,8850 | 2,0000 | 1,8850 | 1,9850 | 1,9850 | 4.969 |
10 apr 2024 | 1,9650 | 2,0240 | 1,9460 | 1,9514 | 1,9514 | 1.902 |
09 apr 2024 | 2,0550 | 2,1500 | 1,9200 | 2,0800 | 2,0800 | 3.903 |
08 apr 2024 | 1,8680 | 2,8750 | 1,8680 | 2,0521 | 2,0521 | 75.036 |
05 apr 2024 | 1,7483 | 1,7483 | 1,7483 | 1,7483 | 1,7483 | 66 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1,6650 | 1,8120 | 1,6650 | 1,8120 | 1,8120 | 2.997 |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 2.000 |
25 mar 2024 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 1,5590 | 10 |
22 mar 2024 | 1,5763 | 1,5763 | 1,5761 | 1,5761 | 1,5761 | 29 |
21 mar 2024 | 1,5549 | 1,5885 | 1,5549 | 1,5850 | 1,5850 | 2.014 |
20 mar 2024 | 1,5000 | 1,5000 | 1,4610 | 1,4610 | 1,4610 | 707 |
19 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 700 |
18 mar 2024 | 1,5971 | 1,6168 | 1,5971 | 1,6168 | 1,6168 | 1.696 |
15 mar 2024 | 1,5350 | 1,5400 | 1,5350 | 1,5350 | 1,5350 | 8 |
14 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 200 |
13 mar 2024 | 1,6450 | 1,6450 | 1,6220 | 1,6220 | 1,6220 | 500 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 1,8180 | 1,8180 | 1,6320 | 1,6330 | 1,6330 | 2.216 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 1,9225 | 1,9225 | 1,8550 | 1,8550 | 1,8550 | 541 |
05 mar 2024 | 2,0260 | 2,0260 | 2,0220 | 2,0220 | 2,0220 | 2.708 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 2,0900 | 2,1980 | 2,0900 | 2,1980 | 2,1980 | 7.000 |
29 feb 2024 | 2,2461 | 2,2461 | 1,8669 | 2,0487 | 2,0487 | 13.533 |
28 feb 2024 | 2,5500 | 2,7000 | 2,0800 | 2,5208 | 2,5208 | 13.618 |
27 feb 2024 | 3,6500 | 3,8343 | 3,6500 | 3,7150 | 3,7150 | 1.640 |
26 feb 2024 | 3,1100 | 3,2499 | 3,1100 | 3,2499 | 3,2499 | 7.047 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 3,1300 | 3,1300 | 3,0700 | 3,0700 | 3,0700 | 3.335 |
21 feb 2024 | 3,1725 | 3,1850 | 3,1725 | 3,1850 | 3,1850 | 3.644 |
20 feb 2024 | 3,1320 | 3,3325 | 3,1200 | 3,3325 | 3,3325 | 5.468 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 3,2400 | 3,2400 | 3,2120 | 3,2240 | 3,2240 | 1.450 |
15 feb 2024 | 3,8742 | 4,0253 | 3,1071 | 3,2400 | 3,2400 | 7.461 |
14 feb 2024 | 4,1640 | 4,1640 | 4,1438 | 4,1438 | 4,1438 | 311 |
13 feb 2024 | 4,0082 | 4,0082 | 3,9636 | 3,9636 | 3,9636 | 950 |
12 feb 2024 | 4,3200 | 4,6250 | 4,2350 | 4,2350 | 4,2350 | 1.357 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 4,1220 | 1.413 |
07 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3.081 |
06 feb 2024 | 3,9821 | 3,9821 | 3,9821 | 3,9821 | 3,9821 | 100 |
05 feb 2024 | 4,1480 | 4,2300 | 4,0650 | 4,0740 | 4,0740 | 2.005 |
02 feb 2024 | 3,8020 | 3,8620 | 3,4707 | 3,4707 | 3,4707 | 450 |
01 feb 2024 | 4,0520 | 4,0520 | 3,8240 | 3,8240 | 3,8240 | 1.720 |
31 gen 2024 | 5,1200 | 5,1200 | 4,3174 | 4,3174 | 4,3174 | 4.056 |
30 gen 2024 | 4,8056 | 5,0765 | 4,6100 | 4,9143 | 4,9143 | 2.226 |
29 gen 2024 | 4,3875 | 5,4491 | 4,3875 | 5,4491 | 5,4491 | 7.468 |
26 gen 2024 | 3,9135 | 3,9175 | 3,8720 | 3,9175 | 3,9175 | 1.727 |
25 gen 2024 | 3,7800 | 3,7800 | 3,7521 | 3,7521 | 3,7521 | 200 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 3,8136 | 3,8855 | 3,5420 | 3,5420 | 3,5420 | 1.451 |
22 gen 2024 | 3,7278 | 4,0465 | 3,5977 | 3,5977 | 3,5977 | 4.497 |
19 gen 2024 | 2,9838 | 3,6834 | 2,9838 | 3,5750 | 3,5750 | 2.316 |
18 gen 2024 | 2,8521 | 2,8557 | 2,8521 | 2,8557 | 2,8557 | 300 |
17 gen 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 200 |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,8099 | 2,8509 | 2,7500 | 2,7500 | 2,7500 | 418 |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | 3,0053 | 3,0053 | 3,0053 | 3,0053 | 3,0053 | 500 |
09 gen 2024 | 3,0557 | 3,1429 | 3,0557 | 3,1429 | 3,1429 | 1.699 |
08 gen 2024 | 2,8100 | 2,8100 | 2,6011 | 2,6011 | 2,6011 | 3.919 |
05 gen 2024 | 2,6086 | 2,6086 | 2,4488 | 2,5775 | 2,5775 | 320 |
04 gen 2024 | 3,2000 | 3,2000 | 2,9701 | 2,9701 | 2,9701 | 10.896 |
03 gen 2024 | - | - | - | - | - | - |
02 gen 2024 | 3,9540 | 4,0863 | 3,5530 | 3,5530 | 3,5530 | 3.542 |
29 dic 2023 | 3,3320 | 3,5793 | 3,2500 | 3,5793 | 3,5793 | 6.488 |
28 dic 2023 | 4,2000 | 4,2100 | 3,8800 | 3,8800 | 3,8800 | 2.510 |
27 dic 2023 | 3,7100 | 4,0480 | 3,5500 | 3,9414 | 3,9414 | 6.334 |
22 dic 2023 | 2,6550 | 2,7100 | 2,6550 | 2,7100 | 2,7100 | 600 |
21 dic 2023 | 2,3904 | 2,5472 | 2,3904 | 2,5472 | 2,5472 | 3.640 |
20 dic 2023 | 2,3728 | 2,7100 | 2,2700 | 2,7100 | 2,7100 | 1.794 |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 2,7160 | 2,7160 | 2,5966 | 2,6300 | 2,6300 | 694 |
15 dic 2023 | 2,6706 | 2,7000 | 2,6706 | 2,7000 | 2,7000 | 894 |
14 dic 2023 | 2,7300 | 2,7600 | 2,6000 | 2,6288 | 2,6288 | 5.750 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 2,7900 | 2,7900 | 2,5800 | 2,5800 | 2,5800 | 58 |
11 dic 2023 | 3,2526 | 3,2526 | 3,0000 | 3,0000 | 3,0000 | 3.824 |
08 dic 2023 | 2,6760 | 2,8563 | 2,6760 | 2,8563 | 2,8563 | 200 |
07 dic 2023 | 2,6000 | 2,6000 | 2,5450 | 2,5450 | 2,5450 | 800 |
06 dic 2023 | 2,7082 | 2,7216 | 2,7082 | 2,7216 | 2,7216 | 662 |
05 dic 2023 | 2,3250 | 2,4344 | 2,3250 | 2,3663 | 2,3663 | 743 |
04 dic 2023 | 2,3612 | 2,4602 | 2,3600 | 2,3600 | 2,3600 | 2.045 |
01 dic 2023 | 2,0505 | 2,0950 | 2,0138 | 2,0950 | 2,0950 | 11.503 |
*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...