Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,7390 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 6 |
25 lug 2024 | 1,7700 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 332 |
24 lug 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
23 lug 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
22 lug 2024 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
19 lug 2024 | 1,7880 | 1,8180 | 1,7800 | 1,7840 | 1,7840 | 1.885 |
18 lug 2024 | 1,9050 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 6 |
17 lug 2024 | 1,8720 | 1,9100 | 1,8920 | 1,8920 | 1,8920 | 483 |
16 lug 2024 | 1,9090 | 1,8780 | 1,8440 | 1,8440 | 1,8440 | 28 |
15 lug 2024 | 1,9090 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 24 |
12 lug 2024 | 1,8780 | 1,9380 | 1,8820 | 1,9300 | 1,9300 | 281 |
11 lug 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
10 lug 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | - |
09 lug 2024 | 1,9675 | 1,8820 | 1,8820 | 1,8820 | 1,8820 | 5 |
08 lug 2024 | 1,9200 | 1,9240 | 1,9000 | 1,9100 | 1,9100 | 20 |
05 lug 2024 | 1,8640 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 5 |
04 lug 2024 | 1,8310 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 5 |
03 lug 2024 | 1,7780 | 1,8380 | 1,8330 | 1,8380 | 1,8380 | 292 |
02 lug 2024 | 1,7740 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 24 |
01 lug 2024 | 1,7780 | 1,8340 | 1,7820 | 1,7820 | 1,7820 | 87 |
28 giu 2024 | 1,8010 | 1,7400 | 1,7220 | 1,7400 | 1,7400 | 23 |
27 giu 2024 | 1,8270 | 1,8120 | 1,8100 | 1,8120 | 1,8120 | 11 |
26 giu 2024 | 1,7570 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 8 |
25 giu 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
24 giu 2024 | 1,8500 | 1,8000 | 1,7940 | 1,7940 | 1,7940 | 26 |
21 giu 2024 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
20 giu 2024 | 1,8700 | 1,9260 | 1,9200 | 1,9260 | 1,9260 | 10 |
19 giu 2024 | 1,9400 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 2 |
18 giu 2024 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | 1,9440 | - |
17 giu 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
14 giu 2024 | 2,0000 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 2 |
13 giu 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
12 giu 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
11 giu 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
10 giu 2024 | 2,1025 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 67 |
07 giu 2024 | 2,1275 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | 48 |
06 giu 2024 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | - |
05 giu 2024 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | 2,1625 | - |
04 giu 2024 | 2,2000 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 12 |
03 giu 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
31 mag 2024 | 2,2350 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 36 |
30 mag 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
29 mag 2024 | 2,1875 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 140 |
28 mag 2024 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | 2,1875 | - |
24 mag 2024 | 2,2900 | 2,2800 | 2,2150 | 2,2150 | 2,2150 | 97 |
23 mag 2024 | 2,2550 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
22 mag 2024 | 2,3275 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 3 |
21 mag 2024 | 2,2800 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 312 |
20 mag 2024 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 10 |
17 mag 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | - |
16 mag 2024 | 2,4100 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 140 |
15 mag 2024 | 2,3675 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 19 |
14 mag 2024 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | - |
13 mag 2024 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 37 |
10 mag 2024 | 2,3875 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 12 |
09 mag 2024 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | - |
08 mag 2024 | 2,5125 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 1 |
07 mag 2024 | 2,4800 | 2,4900 | 2,4550 | 2,4550 | 2,4550 | 81 |
03 mag 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | - |
02 mag 2024 | 2,4300 | 2,4200 | 2,3300 | 2,4200 | 2,4200 | 18 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,4400 | 2,4740 | 2,4200 | 2,4200 | 2,4200 | 401 |
29 apr 2024 | 2,4100 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 5 |
26 apr 2024 | 2,4950 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 1.438 |
25 apr 2024 | 2,6200 | 2,5654 | 2,4950 | 2,4950 | 2,4950 | 1.238 |
24 apr 2024 | 2,7175 | 2,7105 | 2,6450 | 2,6524 | 2,6524 | 5.224 |
23 apr 2024 | 2,6000 | 2,7200 | 2,6500 | 2,6600 | 2,6600 | 1.766 |
22 apr 2024 | 2,5225 | 2,5950 | 2,5285 | 2,5950 | 2,5950 | 3.263 |
19 apr 2024 | 2,5375 | 2,5301 | 2,4945 | 2,4945 | 2,4945 | 795 |
18 apr 2024 | 2,6150 | 2,5991 | 2,4550 | 2,5400 | 2,5400 | 1.161 |
17 apr 2024 | 2,6100 | 2,6205 | 2,6000 | 2,6100 | 2,6100 | 1.123 |
16 apr 2024 | 2,6300 | 2,6550 | 2,5500 | 2,5850 | 2,5850 | 1.245 |
15 apr 2024 | 2,4200 | 2,6900 | 2,4550 | 2,6900 | 2,6900 | 7.100 |
12 apr 2024 | 2,4100 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 31 |
11 apr 2024 | 2,3675 | 2,3851 | 2,3303 | 2,3850 | 2,3850 | 1.390 |
10 apr 2024 | 2,4000 | 2,3896 | 2,3551 | 2,3551 | 2,3551 | 1.735 |
09 apr 2024 | 2,3475 | 2,3751 | 2,3400 | 2,3650 | 2,3650 | 517 |
08 apr 2024 | 2,3275 | 2,3501 | 2,3257 | 2,3500 | 2,3500 | 1.914 |
05 apr 2024 | 2,3575 | 2,3300 | 2,2700 | 2,3300 | 2,3300 | 8.036 |
04 apr 2024 | 2,4000 | 2,4100 | 2,3904 | 2,4100 | 2,4100 | 10.509 |
03 apr 2024 | 2,3075 | 2,4151 | 2,3050 | 2,3850 | 2,3850 | 13.809 |
02 apr 2024 | 2,6400 | 2,5847 | 2,2950 | 2,5847 | 2,5847 | 24.018 |
28 mar 2024 | 2,6300 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 2.189 |
27 mar 2024 | 2,5575 | 2,6150 | 2,5250 | 2,5648 | 2,5648 | 1.676 |
26 mar 2024 | 2,4500 | 2,5250 | 2,4450 | 2,5250 | 2,5250 | 215 |
25 mar 2024 | 2,4850 | 2,4600 | 2,4499 | 2,4500 | 2,4500 | 3.716 |
22 mar 2024 | 2,5175 | 2,5850 | 2,4850 | 2,4850 | 2,4850 | 7.939 |
21 mar 2024 | 2,7025 | 2,6628 | 2,5200 | 2,6628 | 2,6628 | 19.541 |
20 mar 2024 | 2,3475 | 2,3897 | 2,3850 | 2,3897 | 2,3897 | 1.449 |
19 mar 2024 | 2,4200 | 2,3451 | 2,3100 | 2,3450 | 2,3450 | 1.552 |
18 mar 2024 | 2,2700 | 2,3950 | 2,3100 | 2,3749 | 2,3749 | 356 |
15 mar 2024 | 2,2500 | 2,3350 | 2,3050 | 2,3054 | 2,3054 | 1.466 |
14 mar 2024 | 2,2350 | 2,3197 | 2,2350 | 2,3000 | 2,3000 | 1.228 |
13 mar 2024 | 2,3075 | 2,3025 | 2,2750 | 2,2880 | 2,2880 | 9.436 |
12 mar 2024 | 2,3025 | 2,3050 | 2,2600 | 2,2650 | 2,2650 | 32 |
11 mar 2024 | 2,3875 | 2,3750 | 2,2935 | 2,3027 | 2,3027 | 18.564 |
08 mar 2024 | 2,4000 | 2,4050 | 2,3754 | 2,3754 | 2,3754 | 483 |
07 mar 2024 | 2,3275 | 2,4000 | 2,3000 | 2,3900 | 2,3900 | 12.368 |
06 mar 2024 | 2,3375 | 2,3500 | 2,3000 | 2,3100 | 2,3100 | 216 |
05 mar 2024 | 2,3775 | 2,4050 | 2,3450 | 2,3450 | 2,3450 | 8.035 |
*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...