Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 1,83 | 1,85 | 1,83 | 1,83 | 1,83 | 3.797 |
10 mag 2024 | 1,81 | 1,86 | 1,83 | 1,84 | 1,84 | 16.114 |
09 mag 2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,82 | 9.154 |
08 mag 2024 | 1,84 | 1,84 | 1,78 | 1,78 | 1,78 | 2.576 |
07 mag 2024 | 1,90 | 1,89 | 1,80 | 1,83 | 1,83 | 102.865 |
03 mag 2024 | 1,89 | 1,91 | 1,88 | 1,88 | 1,88 | 6.562 |
02 mag 2024 | 1,88 | 1,92 | 1,87 | 1,91 | 1,91 | 766 |
01 mag 2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,88 | - |
30 apr 2024 | 1,89 | 1,91 | 1,88 | 1,88 | 1,88 | 17.264 |
29 apr 2024 | 1,83 | 1,90 | 1,83 | 1,88 | 1,88 | 1.728 |
26 apr 2024 | 1,84 | 1,84 | 1,82 | 1,83 | 1,83 | 8.633 |
25 apr 2024 | 1,83 | 1,84 | 1,82 | 1,83 | 1,83 | 7.539 |
24 apr 2024 | 1,83 | 1,85 | 1,82 | 1,84 | 1,84 | 3.353 |
23 apr 2024 | 1,80 | 1,83 | 1,79 | 1,82 | 1,82 | 572 |
22 apr 2024 | 1,77 | 1,80 | 1,77 | 1,79 | 1,79 | 4.060 |
19 apr 2024 | 1,74 | 1,77 | 1,74 | 1,77 | 1,77 | 88 |
18 apr 2024 | 1,74 | 1,75 | 1,73 | 1,74 | 1,74 | 24.727 |
17 apr 2024 | 1,73 | 1,74 | 1,71 | 1,73 | 1,73 | 43.598 |
16 apr 2024 | 1,77 | 1,77 | 1,73 | 1,74 | 1,74 | 8.142 |
15 apr 2024 | 1,78 | 1,77 | 1,76 | 1,77 | 1,77 | 1.648 |
12 apr 2024 | 1,76 | 1,79 | 1,76 | 1,76 | 1,76 | 2.808 |
11 apr 2024 | 1,74 | 1,76 | 1,74 | 1,74 | 1,74 | 65.174 |
10 apr 2024 | 1,75 | 1,78 | 1,74 | 1,74 | 1,74 | 11.620 |
09 apr 2024 | 1,73 | 1,76 | 1,73 | 1,74 | 1,74 | 3.731 |
08 apr 2024 | 1,71 | 1,74 | 1,71 | 1,73 | 1,73 | 2.941 |
05 apr 2024 | 1,74 | 1,76 | 1,71 | 1,71 | 1,71 | 2.598 |
04 apr 2024 | 1,74 | 1,75 | 1,73 | 1,74 | 1,74 | 2.017 |
03 apr 2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,82 | - |
02 apr 2024 | 1,90 | 1,92 | 1,89 | 1,82 | 1,82 | 2.549 |
28 mar 2024 | 1,89 | 1,95 | 1,88 | 1,92 | 1,92 | 18.989 |
27 mar 2024 | 1,88 | 1,89 | 1,87 | 1,88 | 1,88 | 338 |
26 mar 2024 | 1,89 | 1,91 | 1,88 | 1,89 | 1,89 | 20.752 |
25 mar 2024 | 1,91 | 1,90 | 1,88 | 1,88 | 1,88 | 565 |
22 mar 2024 | 1,88 | 1,89 | 1,83 | 1,87 | 1,87 | 1.424 |
21 mar 2024 | 1,91 | 1,90 | 1,89 | 1,88 | 1,88 | 2.267 |
20 mar 2024 | 1,88 | 1,91 | 1,90 | 1,90 | 1,90 | 141 |
19 mar 2024 | 1,92 | 1,92 | 1,88 | 1,89 | 1,89 | 669 |
18 mar 2024 | 1,93 | 1,94 | 1,91 | 1,93 | 1,93 | 598 |
15 mar 2024 | 1,92 | 1,94 | 1,92 | 1,92 | 1,92 | 1.433 |
14 mar 2024 | 1,94 | 1,96 | 1,92 | 1,94 | 1,94 | 9.061 |
13 mar 2024 | 1,93 | 1,95 | 1,92 | 1,93 | 1,93 | 2.286 |
12 mar 2024 | 1,92 | 1,94 | 1,92 | 1,93 | 1,93 | 377 |
11 mar 2024 | 1,94 | 1,95 | 1,90 | 1,91 | 1,91 | 153.615 |
08 mar 2024 | 1,93 | 1,96 | 1,91 | 1,95 | 1,95 | 156.126 |
07 mar 2024 | 1,93 | 1,95 | 1,90 | 1,95 | 1,95 | 2.845 |
06 mar 2024 | 1,87 | 1,95 | 1,87 | 1,93 | 1,93 | 302.408 |
05 mar 2024 | 1,82 | 1,89 | 1,81 | 1,88 | 1,88 | 48.162 |
04 mar 2024 | 1,82 | 1,83 | 1,81 | 1,82 | 1,82 | 6.021 |
01 mar 2024 | 1,83 | 1,84 | 1,80 | 1,80 | 1,80 | 603 |
29 feb 2024 | 1,82 | 1,84 | 1,78 | 1,82 | 1,82 | 14.368 |
28 feb 2024 | 1,82 | 1,84 | 1,82 | 1,82 | 1,82 | 613 |
27 feb 2024 | 1,81 | 1,84 | 1,80 | 1,82 | 1,82 | 43.727 |
26 feb 2024 | 1,85 | 1,82 | 1,81 | 1,82 | 1,82 | 10.192 |
23 feb 2024 | 1,84 | 1,83 | 1,82 | 1,82 | 1,82 | 15.450 |
22 feb 2024 | 1,88 | 1,87 | 1,83 | 1,84 | 1,84 | 3.114 |
21 feb 2024 | 1,86 | 1,87 | 1,85 | 1,85 | 1,85 | 6.135 |
20 feb 2024 | 1,86 | 1,87 | 1,81 | 1,85 | 1,85 | 336 |
19 feb 2024 | 1,83 | 1,86 | 1,82 | 1,84 | 1,84 | 223 |
16 feb 2024 | 1,84 | 1,84 | 1,82 | 1,83 | 1,83 | 1.804 |
15 feb 2024 | 1,83 | 1,84 | 1,82 | 1,83 | 1,83 | 239 |
14 feb 2024 | 1,81 | 1,84 | 1,80 | 1,82 | 1,82 | 23.076 |
13 feb 2024 | 1,81 | 1,84 | 1,77 | 1,81 | 1,81 | 669 |
12 feb 2024 | 1,78 | 1,82 | 1,79 | 1,80 | 1,80 | 7.495 |
09 feb 2024 | 1,83 | 1,83 | 1,77 | 1,77 | 1,77 | 270.439 |
08 feb 2024 | 1,84 | 1,85 | 1,82 | 1,83 | 1,83 | 9.236 |
07 feb 2024 | 1,87 | 1,87 | 1,83 | 1,85 | 1,85 | 20.355 |
06 feb 2024 | 1,89 | 1,87 | 1,85 | 1,87 | 1,87 | 361 |
05 feb 2024 | 1,92 | 1,91 | 1,87 | 1,89 | 1,89 | 570 |
02 feb 2024 | 1,94 | 1,95 | 1,91 | 1,93 | 1,93 | 1.245 |
01 feb 2024 | 1,95 | 2,00 | 1,92 | 1,93 | 1,93 | 5.173 |
31 gen 2024 | 1,90 | 1,95 | 1,88 | 1,94 | 1,94 | 7.297 |
30 gen 2024 | 1,92 | 1,96 | 1,89 | 1,90 | 1,90 | 3.603 |
29 gen 2024 | 1,93 | 1,97 | 1,90 | 1,90 | 1,90 | 36.504 |
26 gen 2024 | 1,88 | 1,93 | 1,91 | 1,94 | 1,94 | 43.803 |
25 gen 2024 | 1,88 | 1,89 | 1,86 | 1,88 | 1,88 | 10.128 |
24 gen 2024 | 1,87 | 1,88 | 1,86 | 1,87 | 1,87 | 625 |
23 gen 2024 | 1,88 | 1,88 | 1,85 | 1,86 | 1,86 | 1.402 |
22 gen 2024 | 1,89 | 1,91 | 1,87 | 1,87 | 1,87 | 413 |
19 gen 2024 | 1,92 | 1,96 | 1,88 | 1,90 | 1,90 | 24.220 |
18 gen 2024 | 1,91 | 1,94 | 1,89 | 1,91 | 1,91 | 4.839 |
17 gen 2024 | 1,98 | 1,96 | 1,91 | 1,90 | 1,90 | 2.954 |
16 gen 2024 | 1,99 | 1,99 | 1,95 | 1,99 | 1,99 | 49.599 |
15 gen 2024 | 1,98 | 2,02 | 1,97 | 2,00 | 2,00 | 5.007 |
12 gen 2024 | 1,95 | 2,00 | 1,94 | 1,99 | 1,99 | 5.993 |
11 gen 2024 | 1,98 | 1,98 | 1,94 | 1,95 | 1,95 | 14.256 |
10 gen 2024 | 1,99 | 2,01 | 1,97 | 2,00 | 2,00 | 28.914 |
09 gen 2024 | 1,97 | 1,99 | 1,97 | 2,00 | 2,00 | 11.136 |
08 gen 2024 | 1,96 | 1,96 | 1,96 | 1,97 | 1,97 | 11.015 |
05 gen 2024 | 1,97 | 1,96 | 1,94 | 1,94 | 1,94 | 45.347 |
04 gen 2024 | 1,94 | 1,96 | 1,92 | 1,94 | 1,94 | 34.192 |
03 gen 2024 | 1,97 | 1,97 | 1,92 | 1,93 | 1,93 | 44.011 |
02 gen 2024 | 1,99 | 2,00 | 1,96 | 1,96 | 1,96 | 63.877 |
29 dic 2023 | 1,97 | 2,02 | 1,97 | 1,98 | 1,98 | 7.948 |
28 dic 2023 | 2,00 | 1,99 | 1,97 | 1,99 | 1,99 | 26.650 |
27 dic 2023 | 2,00 | 2,02 | 1,99 | 2,01 | 2,01 | 33.691 |
22 dic 2023 | 2,02 | 2,02 | 2,00 | 2,02 | 2,02 | 10.159 |
21 dic 2023 | 2,05 | 2,05 | 2,01 | 2,01 | 2,01 | 34.512 |
20 dic 2023 | 2,06 | 2,06 | 2,04 | 2,05 | 2,05 | 32.310 |
19 dic 2023 | 2,06 | 2,07 | 2,04 | 2,05 | 2,05 | 1.586 |
18 dic 2023 | 2,10 | 2,10 | 2,04 | 2,06 | 2,06 | 3.134 |
*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...