Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 1,8390 | 1,8830 | 1,8410 | 1,8535 | 1,8535 | 42.951 |
26 mar 2024 | 1,7760 | 1,8400 | 1,7917 | 1,8196 | 1,8196 | 104.508 |
25 mar 2024 | 1,7155 | 1,7850 | 1,6730 | 1,7154 | 1,7154 | 26.048 |
22 mar 2024 | 1,7275 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 19.558 |
21 mar 2024 | 1,7465 | 1,7740 | 1,7340 | 1,7424 | 1,7424 | 25.871 |
20 mar 2024 | 1,7710 | 1,7970 | 1,7500 | 1,7649 | 1,7649 | 62.870 |
19 mar 2024 | 1,8105 | 1,8270 | 1,7630 | 1,7633 | 1,7633 | 83.235 |
18 mar 2024 | 1,8690 | 1,8710 | 1,8190 | 1,8463 | 1,8463 | 32.400 |
15 mar 2024 | 1,8855 | 1,9240 | 1,8580 | 1,8580 | 1,8580 | 128.656 |
14 mar 2024 | 1,9195 | 1,9400 | 1,8950 | 1,9085 | 1,9085 | 38.320 |
13 mar 2024 | 1,9385 | 1,9690 | 1,9320 | 1,9485 | 1,9485 | 26.754 |
12 mar 2024 | 1,9285 | 1,9610 | 1,9280 | 1,9440 | 1,9440 | 7.165 |
11 mar 2024 | 1,9555 | 1,9810 | 1,9070 | 1,9527 | 1,9527 | 46.128 |
08 mar 2024 | 1,9965 | 2,0100 | 1,9585 | 1,9660 | 1,9660 | 4.469 |
07 mar 2024 | 2,0200 | 2,0260 | 1,9600 | 2,0022 | 2,0022 | 7.814 |
06 mar 2024 | 1,9990 | 2,0560 | 2,0180 | 2,0382 | 2,0382 | 17.946 |
05 mar 2024 | 2,0680 | 2,0420 | 1,9910 | 2,0003 | 2,0003 | 23.165 |
04 mar 2024 | 2,0260 | 2,0620 | 2,0220 | 2,0400 | 2,0400 | 15.948 |
01 mar 2024 | 2,0080 | 2,0289 | 2,0020 | 2,0220 | 2,0220 | 10.765 |
29 feb 2024 | 2,0170 | 2,0300 | 1,9990 | 1,9990 | 1,9990 | 15.952 |
28 feb 2024 | 2,0610 | 2,0500 | 1,9940 | 2,0039 | 2,0039 | 21.179 |
27 feb 2024 | 2,0240 | 2,0640 | 1,9930 | 2,0360 | 2,0360 | 23.420 |
26 feb 2024 | 2,0180 | 2,0340 | 1,9570 | 2,0000 | 2,0000 | 15.492 |
23 feb 2024 | 2,0420 | 2,0260 | 2,0020 | 2,0254 | 2,0254 | 16.000 |
22 feb 2024 | 2,0330 | 2,0540 | 2,0260 | 2,0398 | 2,0398 | 4.689 |
21 feb 2024 | 2,0490 | 2,0320 | 2,0240 | 2,0240 | 2,0240 | 9.227 |
20 feb 2024 | 2,0510 | 2,0600 | 2,0200 | 2,0398 | 2,0398 | 22.433 |
19 feb 2024 | 2,0360 | 2,1180 | 2,0500 | 2,0815 | 2,0815 | 54.396 |
16 feb 2024 | 2,0400 | 2,0640 | 2,0160 | 2,0287 | 2,0287 | 32.177 |
15 feb 2024 | 2,0710 | 2,0800 | 2,0420 | 2,0466 | 2,0466 | 37.088 |
14 feb 2024 | 2,0600 | 2,0760 | 2,0380 | 2,0528 | 2,0528 | 42.138 |
13 feb 2024 | 2,0580 | 2,1140 | 2,0520 | 2,0848 | 2,0848 | 48.374 |
12 feb 2024 | 1,9975 | 2,0900 | 1,9930 | 2,0581 | 2,0581 | 83.266 |
09 feb 2024 | 2,1910 | 2,1360 | 1,9920 | 2,0258 | 2,0258 | 75.427 |
08 feb 2024 | 2,1120 | 2,1420 | 2,0940 | 2,1092 | 2,1092 | 33.888 |
07 feb 2024 | 2,1920 | 2,1980 | 2,1140 | 2,1140 | 2,1140 | 1.779 |
06 feb 2024 | 2,1870 | 2,1860 | 2,1300 | 2,1840 | 2,1840 | 19.198 |
05 feb 2024 | 2,2090 | 2,2180 | 2,1845 | 2,1956 | 2,1956 | 12.115 |
02 feb 2024 | 2,2350 | 2,2780 | 2,2040 | 2,2581 | 2,2581 | 1.763 |
01 feb 2024 | 2,2620 | 2,2740 | 2,2160 | 2,2200 | 2,2200 | 4.129 |
31 gen 2024 | 2,2770 | 2,2920 | 2,2480 | 2,2740 | 2,2740 | 8.822 |
30 gen 2024 | 2,3320 | 2,3300 | 2,2840 | 2,3099 | 2,3099 | 16.950 |
29 gen 2024 | 2,4730 | 2,4520 | 2,3300 | 2,3433 | 2,3433 | 14.469 |
26 gen 2024 | 2,4680 | 2,4840 | 2,4140 | 2,4480 | 2,4480 | 34.937 |
25 gen 2024 | 2,4400 | 2,5080 | 2,4240 | 2,4818 | 2,4818 | 50.034 |
24 gen 2024 | 2,3960 | 2,4399 | 2,3780 | 2,4096 | 2,4096 | 13.861 |
23 gen 2024 | 2,3770 | 2,4040 | 2,3380 | 2,3951 | 2,3951 | 12.268 |
22 gen 2024 | 2,3380 | 2,3721 | 2,3159 | 2,3546 | 2,3546 | 15.456 |
19 gen 2024 | 2,3110 | 2,3440 | 2,3080 | 2,3228 | 2,3228 | 21.694 |
18 gen 2024 | 2,2690 | 2,3060 | 2,2440 | 2,2638 | 2,2638 | 63.321 |
17 gen 2024 | 2,2730 | 2,2720 | 2,2257 | 2,2257 | 2,2257 | 25.123 |
16 gen 2024 | 2,3360 | 2,3400 | 2,2900 | 2,3300 | 2,3300 | 45.329 |
15 gen 2024 | 2,4140 | 2,4020 | 2,3240 | 2,3580 | 2,3580 | 27.461 |
12 gen 2024 | 2,4140 | 2,4740 | 2,3980 | 2,4381 | 2,4381 | 20.107 |
11 gen 2024 | 2,3840 | 2,4240 | 2,3800 | 2,4060 | 2,4060 | 49.111 |
10 gen 2024 | 2,5040 | 2,5100 | 2,3720 | 2,4009 | 2,4009 | 17.431 |
09 gen 2024 | 2,5190 | 2,5500 | 2,4880 | 2,5160 | 2,5160 | 143.690 |
08 gen 2024 | 2,4590 | 2,5000 | 2,3860 | 2,4367 | 2,4367 | 265.496 |
05 gen 2024 | 2,3630 | 2,4833 | 2,3760 | 2,4117 | 2,4117 | 37.536 |
04 gen 2024 | 2,2640 | 2,3660 | 2,2540 | 2,3247 | 2,3247 | 53.007 |
03 gen 2024 | 2,3860 | 2,3480 | 2,2640 | 2,2840 | 2,2840 | 46.044 |
02 gen 2024 | 2,4890 | 2,4940 | 2,3820 | 2,3860 | 2,3860 | 3.104 |
29 dic 2023 | 2,4580 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 26.377 |
28 dic 2023 | 2,4460 | 2,4680 | 2,3940 | 2,4091 | 2,4091 | 61.280 |
27 dic 2023 | 2,3730 | 2,4560 | 2,3460 | 2,4433 | 2,4433 | 22.589 |
22 dic 2023 | 2,3340 | 2,4280 | 2,3200 | 2,3720 | 2,3720 | 13.892 |
21 dic 2023 | 2,3210 | 2,3500 | 2,2680 | 2,3128 | 2,3128 | 34.793 |
20 dic 2023 | 2,2620 | 2,4300 | 2,2740 | 2,3885 | 2,3885 | 84.018 |
19 dic 2023 | 2,0520 | 2,2920 | 2,0500 | 2,2316 | 2,2316 | 286.734 |
18 dic 2023 | 2,2770 | 2,1560 | 2,0280 | 2,0520 | 2,0520 | 168.046 |
15 dic 2023 | 2,2620 | 2,3760 | 2,2700 | 2,2723 | 2,2723 | 250.323 |
14 dic 2023 | 2,1290 | 2,2840 | 2,0460 | 2,2000 | 2,2000 | 15.399 |
13 dic 2023 | 2,2370 | 2,2440 | 2,0580 | 2,0828 | 2,0828 | 14.711 |
12 dic 2023 | 2,2680 | 2,2900 | 2,2320 | 2,2900 | 2,2900 | 29.259 |
11 dic 2023 | 2,2680 | 2,2880 | 2,2480 | 2,2760 | 2,2760 | 62.710 |
08 dic 2023 | 2,2700 | 2,3720 | 2,3020 | 2,3020 | 2,3020 | 151.328 |
07 dic 2023 | 2,3030 | 2,3020 | 2,2480 | 2,2847 | 2,2847 | 21.630 |
06 dic 2023 | 2,2740 | 2,3200 | 2,2500 | 2,3060 | 2,3060 | 127.016 |
05 dic 2023 | 2,1950 | 2,2800 | 2,1860 | 2,2598 | 2,2598 | 115.926 |
04 dic 2023 | 2,2090 | 2,2640 | 2,1980 | 2,2296 | 2,2296 | 97.685 |
01 dic 2023 | 2,2300 | 2,2440 | 2,1720 | 2,2240 | 2,2240 | 125.260 |
30 nov 2023 | 2,2590 | 2,2940 | 2,1959 | 2,2068 | 2,2068 | 164.395 |
29 nov 2023 | 2,1760 | 2,2920 | 2,1780 | 2,2862 | 2,2862 | 110.427 |
28 nov 2023 | 2,1530 | 2,1820 | 2,1420 | 2,1660 | 2,1660 | 68.157 |
27 nov 2023 | 2,1560 | 2,1600 | 2,1260 | 2,1600 | 2,1600 | 48.603 |
24 nov 2023 | 2,1340 | 2,1640 | 2,1300 | 2,1400 | 2,1400 | 35.080 |
23 nov 2023 | 2,1170 | 2,1500 | 2,0760 | 2,1460 | 2,1460 | 58.908 |
22 nov 2023 | 2,0590 | 2,1300 | 2,0740 | 2,1300 | 2,1300 | 3.458 |
21 nov 2023 | 2,1170 | 2,1200 | 2,0540 | 2,1180 | 2,1180 | 13.845 |
20 nov 2023 | 2,1110 | 2,1300 | 2,0580 | 2,1109 | 2,1109 | 25.579 |
17 nov 2023 | 2,0830 | 2,1280 | 2,0580 | 2,0844 | 2,0844 | 59.235 |
16 nov 2023 | 2,3510 | 2,3500 | 2,0480 | 2,2709 | 2,2709 | 58.094 |
15 nov 2023 | 2,2510 | 2,4220 | 2,2000 | 2,3418 | 2,3418 | 197.117 |
14 nov 2023 | 1,9075 | 2,0580 | 1,9060 | 1,9600 | 1,9600 | 91.201 |
13 nov 2023 | 1,8885 | 1,9420 | 1,8990 | 1,9300 | 1,9300 | 19.386 |
10 nov 2023 | 1,8925 | 1,9000 | 1,8720 | 1,8943 | 1,8943 | 15.951 |
09 nov 2023 | 1,8535 | 1,9390 | 1,8920 | 1,9060 | 1,9060 | 87.246 |
08 nov 2023 | 1,8010 | 1,8930 | 1,8080 | 1,8860 | 1,8860 | 23.035 |
07 nov 2023 | 1,8110 | 1,8310 | 1,7840 | 1,8160 | 1,8160 | 104.540 |
06 nov 2023 | 1,9000 | 1,8990 | 1,8070 | 1,8324 | 1,8324 | 20.996 |
*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...