Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 53.832 |
25 apr 2024 | 2,5400 | 2,5400 | 2,5250 | 2,5250 | 2,5250 | 6.500 |
24 apr 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 4.000 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 2,5400 | 2,5450 | 2,5249 | 2,5318 | 2,5318 | 9.075 |
19 apr 2024 | 2,5000 | 2,5000 | 2,4650 | 2,4850 | 2,4850 | 4.875 |
18 apr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 5.400 |
17 apr 2024 | 2,5600 | 2,5600 | 2,5499 | 2,5499 | 2,5499 | 2.293 |
16 apr 2024 | 2,5200 | 2,5200 | 2,5099 | 2,5099 | 2,5099 | 6.456 |
15 apr 2024 | 2,5500 | 2,5500 | 2,4650 | 2,4650 | 2,4650 | 13.484 |
12 apr 2024 | 2,5800 | 2,5800 | 2,5499 | 2,5499 | 2,5499 | 9.159 |
11 apr 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4800 | 2,4800 | 4.235 |
10 apr 2024 | 2,3550 | 2,3801 | 2,3450 | 2,3801 | 2,3801 | 2.334 |
09 apr 2024 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2,3199 | 2.088 |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 2,3198 | 1.290 |
03 apr 2024 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 2,2601 | 207 |
02 apr 2024 | 2,2600 | 2,2600 | 2,2299 | 2,2299 | 2,2299 | 2.079 |
28 mar 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 1.947 |
27 mar 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 254 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 2,2250 | 2,2549 | 2,2250 | 2,2549 | 2,2549 | 1.109 |
22 mar 2024 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 1.953 |
21 mar 2024 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 2,2649 | 46 |
20 mar 2024 | 2,2651 | 2,2651 | 2,2651 | 2,2651 | 2,2651 | 2 |
19 mar 2024 | 2,2500 | 2,2600 | 2,2350 | 2,2351 | 2,2351 | 67 |
18 mar 2024 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 2,2499 | 1.007 |
15 mar 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 320 |
14 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2 |
13 mar 2024 | 2,3450 | 2,3502 | 2,3450 | 2,3502 | 2,3502 | 2.415 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | 2,3401 | 424 |
08 mar 2024 | 2,3450 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 1.873 |
07 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 99 |
06 mar 2024 | 2,2368 | 2,2449 | 2,2368 | 2,2448 | 2,2448 | 3.375 |
05 mar 2024 | 2,2550 | 2,2550 | 2,2201 | 2,2201 | 2,2201 | 6.650 |
04 mar 2024 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | 2,2618 | 30.239 |
01 mar 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2611 | 2,2611 | 42.107 |
29 feb 2024 | 2,2340 | 2,2500 | 2,2340 | 2,2451 | 2,2451 | 19.856 |
28 feb 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2149 | 2,2149 | 11.712 |
27 feb 2024 | 2,2949 | 2,2949 | 2,2948 | 2,2948 | 2,2948 | 1.251 |
26 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 78 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 2,2050 | 2,2349 | 2,2050 | 2,2349 | 2,2349 | 2.625 |
21 feb 2024 | 2,2200 | 2,2201 | 2,2200 | 2,2201 | 2,2201 | 1.140 |
20 feb 2024 | 2,2450 | 2,2450 | 2,2201 | 2,2201 | 2,2201 | 3.297 |
19 feb 2024 | 2,2200 | 2,2250 | 2,2199 | 2,2199 | 2,2199 | 2.250 |
16 feb 2024 | 2,2349 | 2,2349 | 2,2348 | 2,2348 | 2,2348 | 1.047 |
15 feb 2024 | 2,2198 | 2,2198 | 2,2198 | 2,2198 | 2,2198 | 59 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 832 |
12 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 234 |
09 feb 2024 | 2,2000 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 3.819 |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 25 |
06 feb 2024 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 2,1951 | 242 |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 2,2500 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 5.675 |
01 feb 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 63 |
31 gen 2024 | 2,2550 | 2,2650 | 2,2550 | 2,2650 | 2,2650 | 21.937 |
30 gen 2024 | 2,2600 | 2,2670 | 2,2600 | 2,2600 | 2,2600 | 5.861 |
29 gen 2024 | 2,2731 | 2,2731 | 2,2700 | 2,2700 | 2,2700 | 20.905 |
26 gen 2024 | 2,2650 | 2,2751 | 2,2650 | 2,2751 | 2,2751 | 79.191 |
25 gen 2024 | 2,2700 | 2,2708 | 2,2699 | 2,2699 | 2,2699 | 79.737 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,2670 | 2,2751 | 2,2670 | 2,2751 | 2,2751 | 24.552 |
19 gen 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 120.797 |
18 gen 2024 | 2,2700 | 2,2730 | 2,2500 | 2,2500 | 2,2500 | 19.332 |
17 gen 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2800 | 2,2800 | 93.309 |
16 gen 2024 | 2,2600 | 2,2600 | 2,2300 | 2,2388 | 2,2388 | 20.060 |
15 gen 2024 | 2,2650 | 2,2651 | 2,2550 | 2,2651 | 2,2651 | 25.017 |
12 gen 2024 | 2,2650 | 2,2651 | 2,2600 | 2,2651 | 2,2651 | 72.390 |
11 gen 2024 | 2,2600 | 2,2650 | 2,2550 | 2,2551 | 2,2551 | 37.629 |
10 gen 2024 | 2,2950 | 2,2950 | 2,2600 | 2,2650 | 2,2650 | 6.662 |
09 gen 2024 | 2,2550 | 2,2800 | 2,2400 | 2,2749 | 2,2749 | 6.485 |
08 gen 2024 | 2,2500 | 2,2550 | 2,2450 | 2,2501 | 2,2501 | 2.195 |
05 gen 2024 | 2,2300 | 2,2501 | 2,2300 | 2,2500 | 2,2500 | 5.426 |
04 gen 2024 | 2,2200 | 2,2449 | 2,2200 | 2,2449 | 2,2449 | 8.322 |
03 gen 2024 | 2,2350 | 2,2350 | 2,2100 | 2,2200 | 2,2200 | 8.814 |
02 gen 2024 | 2,2650 | 2,2650 | 2,2400 | 2,2451 | 2,2451 | 2.753 |
29 dic 2023 | 2,2800 | 2,2800 | 2,2750 | 2,2751 | 2,2751 | 8.499 |
28 dic 2023 | 2,3000 | 2,3100 | 2,2950 | 2,2950 | 2,2950 | 6.979 |
27 dic 2023 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 250 |
22 dic 2023 | 2,2850 | 2,2850 | 2,2750 | 2,2800 | 2,2800 | 2.736 |
21 dic 2023 | 2,2800 | 2,2851 | 2,2750 | 2,2851 | 2,2851 | 708 |
20 dic 2023 | 2,3000 | 2,3051 | 2,2750 | 2,2901 | 2,2901 | 3.422 |
19 dic 2023 | 2,2950 | 2,2950 | 2,2900 | 2,2901 | 2,2901 | 1.409 |
18 dic 2023 | 2,2500 | 2,2500 | 2,2200 | 2,2249 | 2,2249 | 19.166 |
15 dic 2023 | 2,2600 | 2,2600 | 2,2500 | 2,2551 | 2,2551 | 9.273 |
14 dic 2023 | 2,2750 | 2,2800 | 2,2300 | 2,2450 | 2,2450 | 4.242 |
13 dic 2023 | 2,2550 | 2,2550 | 2,2349 | 2,2349 | 2,2349 | 3.383 |
12 dic 2023 | 2,2800 | 2,2850 | 2,2549 | 2,2549 | 2,2549 | 8.089 |
11 dic 2023 | 2,3050 | 2,3050 | 2,2800 | 2,2801 | 2,2801 | 11.254 |
08 dic 2023 | 2,3250 | 2,3450 | 2,3250 | 2,3349 | 2,3349 | 768 |
07 dic 2023 | 2,3100 | 2,3151 | 2,3000 | 2,3151 | 2,3151 | 659 |
06 dic 2023 | 2,3450 | 2,3450 | 2,3300 | 2,3399 | 2,3399 | 5.579 |
05 dic 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3351 | 2,3351 | 1.871 |
04 dic 2023 | 2,3400 | 2,3800 | 2,3400 | 2,3650 | 2,3650 | 9.783 |
*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...