Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
30 apr 2024 | 2,2020 | 2,2140 | 2,1620 | 2,1640 | 2,1640 | 5.868 |
29 apr 2024 | 2,1560 | 2,1960 | 2,1500 | 2,1850 | 2,1850 | 2.197 |
26 apr 2024 | 2,1150 | 2,1700 | 2,1560 | 2,1540 | 2,1540 | 13.760 |
25 apr 2024 | 2,1210 | 2,1820 | 2,0940 | 2,1000 | 2,1000 | 39.116 |
24 apr 2024 | 2,1760 | 2,1720 | 2,1260 | 2,1310 | 2,1310 | 33.501 |
23 apr 2024 | 2,1280 | 2,1920 | 2,1320 | 2,1760 | 2,1760 | 26.590 |
22 apr 2024 | 2,1040 | 2,1460 | 2,1040 | 2,1160 | 2,1160 | 41.190 |
19 apr 2024 | 2,2270 | 2,1600 | 2,0900 | 2,0940 | 2,0940 | 36.334 |
18 apr 2024 | 2,2040 | 2,2580 | 2,2060 | 2,2290 | 2,2290 | 23.497 |
17 apr 2024 | 2,1480 | 2,2620 | 2,1760 | 2,2050 | 2,2050 | 119.344 |
16 apr 2024 | 2,1040 | 2,1440 | 2,0860 | 2,1460 | 2,1460 | 48.048 |
15 apr 2024 | 2,1200 | 2,1560 | 2,1060 | 2,1430 | 2,1430 | 35.210 |
12 apr 2024 | 2,1940 | 2,2100 | 2,1220 | 2,1150 | 2,1150 | 72.060 |
11 apr 2024 | 2,0740 | 2,2100 | 2,0440 | 2,1800 | 2,1800 | 246.418 |
10 apr 2024 | 2,0040 | 2,1660 | 2,0060 | 2,0740 | 2,0740 | 92.029 |
09 apr 2024 | 1,9510 | 1,9910 | 1,9320 | 1,9960 | 1,9960 | 100.625 |
08 apr 2024 | 1,8990 | 1,9590 | 1,8990 | 1,9330 | 1,9330 | 8.589 |
05 apr 2024 | 1,9240 | 1,9440 | 1,8902 | 1,9005 | 1,9005 | 18.854 |
04 apr 2024 | 1,9065 | 1,9470 | 1,9110 | 1,9415 | 1,9415 | 33.245 |
03 apr 2024 | 1,8640 | 1,9060 | 1,8380 | 1,9090 | 1,9090 | 24.111 |
02 apr 2024 | 1,8680 | 1,8950 | 1,8590 | 1,8760 | 1,8760 | 19.155 |
28 mar 2024 | 1,8630 | 1,8750 | 1,8530 | 1,8715 | 1,8715 | 42.649 |
27 mar 2024 | 1,8390 | 1,8830 | 1,8410 | 1,8655 | 1,8655 | 42.951 |
26 mar 2024 | 1,7760 | 1,8400 | 1,7917 | 1,8270 | 1,8270 | 104.508 |
25 mar 2024 | 1,7155 | 1,7850 | 1,6730 | 1,7635 | 1,7635 | 26.048 |
22 mar 2024 | 1,7275 | 1,7300 | 1,7000 | 1,7120 | 1,7120 | 19.558 |
21 mar 2024 | 1,7465 | 1,7740 | 1,7340 | 1,7405 | 1,7405 | 25.871 |
20 mar 2024 | 1,7710 | 1,7970 | 1,7500 | 1,7560 | 1,7560 | 62.870 |
19 mar 2024 | 1,8105 | 1,8270 | 1,7630 | 1,7795 | 1,7795 | 83.234 |
18 mar 2024 | 1,8690 | 1,8710 | 1,8190 | 1,8320 | 1,8320 | 32.400 |
15 mar 2024 | 1,8855 | 1,9240 | 1,8580 | 1,8680 | 1,8680 | 169.343 |
14 mar 2024 | 1,9195 | 1,9400 | 1,8950 | 1,9115 | 1,9115 | 38.319 |
13 mar 2024 | 1,9385 | 1,9690 | 1,9320 | 1,9475 | 1,9475 | 26.753 |
12 mar 2024 | 1,9285 | 1,9610 | 1,9270 | 1,9335 | 1,9335 | 35.732 |
11 mar 2024 | 1,9555 | 1,9810 | 1,9070 | 1,9300 | 1,9300 | 46.127 |
08 mar 2024 | 1,9965 | 2,0100 | 1,9585 | 1,9635 | 1,9635 | 32.601 |
07 mar 2024 | 2,0200 | 2,0260 | 1,9600 | 2,0060 | 2,0060 | 7.814 |
06 mar 2024 | 1,9990 | 2,0560 | 2,0180 | 2,0260 | 2,0260 | 17.945 |
05 mar 2024 | 2,0680 | 2,0420 | 1,9910 | 2,0000 | 2,0000 | 23.164 |
04 mar 2024 | 2,0260 | 2,0620 | 2,0220 | 2,0620 | 2,0620 | 15.947 |
01 mar 2024 | 2,0080 | 2,0289 | 2,0020 | 2,0270 | 2,0270 | 10.765 |
29 feb 2024 | 2,0170 | 2,0300 | 1,9990 | 2,0080 | 2,0080 | 15.951 |
28 feb 2024 | 2,0610 | 2,0500 | 1,9940 | 2,0170 | 2,0170 | 21.178 |
27 feb 2024 | 2,0240 | 2,0640 | 1,9930 | 2,0600 | 2,0600 | 23.420 |
26 feb 2024 | 2,0180 | 2,0340 | 1,9570 | 2,0150 | 2,0150 | 15.491 |
23 feb 2024 | 2,0420 | 2,0260 | 2,0020 | 2,0260 | 2,0260 | 16.000 |
22 feb 2024 | 2,0330 | 2,0540 | 2,0260 | 2,0390 | 2,0390 | 4.688 |
21 feb 2024 | 2,0490 | 2,0320 | 2,0240 | 2,0350 | 2,0350 | 9.227 |
20 feb 2024 | 2,0510 | 2,0600 | 2,0200 | 2,0470 | 2,0470 | 22.432 |
19 feb 2024 | 2,0360 | 2,1180 | 2,0500 | 2,0640 | 2,0640 | 54.395 |
16 feb 2024 | 2,0400 | 2,0640 | 2,0160 | 2,0060 | 2,0060 | 32.176 |
15 feb 2024 | 2,0710 | 2,0800 | 2,0420 | 2,0630 | 2,0630 | 37.088 |
14 feb 2024 | 2,0600 | 2,0760 | 2,0380 | 2,0610 | 2,0610 | 42.138 |
13 feb 2024 | 2,0580 | 2,1140 | 2,0520 | 2,0650 | 2,0650 | 48.373 |
12 feb 2024 | 1,9975 | 2,0900 | 1,9930 | 2,0440 | 2,0440 | 83.266 |
09 feb 2024 | 2,1910 | 2,1360 | 1,9920 | 2,0100 | 2,0100 | 75.427 |
08 feb 2024 | 2,1120 | 2,1420 | 2,0940 | 2,1140 | 2,1140 | 33.887 |
07 feb 2024 | 2,1920 | 2,1980 | 2,0999 | 2,1130 | 2,1130 | 42.884 |
06 feb 2024 | 2,1870 | 2,1860 | 2,1300 | 2,1840 | 2,1840 | 19.197 |
05 feb 2024 | 2,2090 | 2,2180 | 2,1845 | 2,1830 | 2,1830 | 12.114 |
02 feb 2024 | 2,2350 | 2,2780 | 2,2040 | 2,2050 | 2,2050 | 20.591 |
01 feb 2024 | 2,2620 | 2,2740 | 2,2160 | 2,2240 | 2,2240 | 46.323 |
31 gen 2024 | 2,2770 | 2,2920 | 2,2480 | 2,2740 | 2,2740 | 8.822 |
30 gen 2024 | 2,3320 | 2,3300 | 2,2840 | 2,2850 | 2,2850 | 16.949 |
29 gen 2024 | 2,4730 | 2,4520 | 2,3300 | 2,3240 | 2,3240 | 14.469 |
26 gen 2024 | 2,4680 | 2,4840 | 2,4140 | 2,4690 | 2,4690 | 34.937 |
25 gen 2024 | 2,4400 | 2,5080 | 2,4240 | 2,4630 | 2,4630 | 50.033 |
24 gen 2024 | 2,3960 | 2,4399 | 2,3780 | 2,4280 | 2,4280 | 13.861 |
23 gen 2024 | 2,3770 | 2,4040 | 2,3380 | 2,3910 | 2,3910 | 12.268 |
22 gen 2024 | 2,3380 | 2,3721 | 2,3159 | 2,3670 | 2,3670 | 15.455 |
19 gen 2024 | 2,3110 | 2,3440 | 2,3080 | 2,3170 | 2,3170 | 21.693 |
18 gen 2024 | 2,2690 | 2,3060 | 2,2440 | 2,2930 | 2,2930 | 63.321 |
17 gen 2024 | 2,2730 | 2,2720 | 2,2257 | 2,2600 | 2,2600 | 25.123 |
16 gen 2024 | 2,3360 | 2,3400 | 2,2900 | 2,3070 | 2,3070 | 45.328 |
15 gen 2024 | 2,3560 | 2,4020 | 2,3240 | 2,3320 | 2,3320 | 27.460 |
12 gen 2024 | 2,4140 | 2,4740 | 2,3980 | 2,3970 | 2,3970 | 20.106 |
11 gen 2024 | 2,3840 | 2,4240 | 2,3800 | 2,4100 | 2,4100 | 49.111 |
10 gen 2024 | 2,5040 | 2,5100 | 2,3720 | 2,3920 | 2,3920 | 17.431 |
09 gen 2024 | 2,5190 | 2,5500 | 2,4880 | 2,5220 | 2,5220 | 143.690 |
08 gen 2024 | 2,4590 | 2,5000 | 2,3860 | 2,5030 | 2,5030 | 265.496 |
05 gen 2024 | 2,3630 | 2,4833 | 2,3760 | 2,4620 | 2,4620 | 37.536 |
04 gen 2024 | 2,2640 | 2,3660 | 2,2540 | 2,3580 | 2,3580 | 53.007 |
03 gen 2024 | 2,3860 | 2,3480 | 2,2640 | 2,2820 | 2,2820 | 46.043 |
02 gen 2024 | 2,4890 | 2,4940 | 2,3820 | 2,3870 | 2,3870 | 3.104 |
29 dic 2023 | 2,4580 | 2,4800 | 2,4500 | 2,4670 | 2,4670 | 26.377 |
28 dic 2023 | 2,4460 | 2,4680 | 2,3940 | 2,4450 | 2,4450 | 61.279 |
27 dic 2023 | 2,3730 | 2,4560 | 2,3460 | 2,4380 | 2,4380 | 24.415 |
22 dic 2023 | 2,3340 | 2,4280 | 2,3200 | 2,3730 | 2,3730 | 13.891 |
21 dic 2023 | 2,3210 | 2,3500 | 2,2680 | 2,3330 | 2,3330 | 34.792 |
20 dic 2023 | 2,2620 | 2,4300 | 2,2740 | 2,3600 | 2,3600 | 84.018 |
19 dic 2023 | 2,0520 | 2,2920 | 2,0500 | 2,2720 | 2,2720 | 286.733 |
18 dic 2023 | 2,2770 | 2,1560 | 2,0280 | 2,0590 | 2,0590 | 168.045 |
15 dic 2023 | 2,2620 | 2,3760 | 2,2700 | 2,2810 | 2,2810 | 250.322 |
14 dic 2023 | 2,1290 | 2,2840 | 2,0460 | 2,2600 | 2,2600 | 15.399 |
13 dic 2023 | 2,2370 | 2,2440 | 2,0580 | 2,0580 | 2,0580 | 17.977 |
12 dic 2023 | 2,2680 | 2,2900 | 2,2320 | 2,2340 | 2,2340 | 29.259 |
11 dic 2023 | 2,2680 | 2,2880 | 2,2480 | 2,2730 | 2,2730 | 62.709 |
08 dic 2023 | 2,2700 | 2,3720 | 2,3020 | 2,3120 | 2,3120 | 151.328 |
07 dic 2023 | 2,3030 | 2,3020 | 2,2480 | 2,2770 | 2,2770 | 21.630 |
*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...