Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 2,6000 | 2,7200 | 2,6500 | 2,6500 | 2,6500 | 32 |
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 |
04 mar 2024 | 2,4300 | 2,4450 | 2,3850 | 2,4397 | 2,4397 | 13.068 |
01 mar 2024 | 2,3825 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | 6.911 |
29 feb 2024 | 2,5425 | 2,4800 | 2,3500 | 2,4800 | 2,4800 | 18.335 |
28 feb 2024 | 2,6600 | 2,6650 | 2,5300 | 2,5441 | 2,5441 | 3.288 |
27 feb 2024 | 2,6000 | 2,6600 | 2,5900 | 2,6600 | 2,6600 | 3.083 |
26 feb 2024 | 2,6300 | 2,6250 | 2,5656 | 2,5656 | 2,5656 | 6.596 |
23 feb 2024 | 2,7575 | 2,6851 | 2,6532 | 2,6532 | 2,6532 | 5.067 |
22 feb 2024 | 2,6200 | 2,7548 | 2,6300 | 2,7489 | 2,7489 | 2.669 |
21 feb 2024 | 2,5725 | 2,6300 | 2,5350 | 2,6300 | 2,6300 | 6.243 |
20 feb 2024 | 2,5575 | 2,5900 | 2,4978 | 2,5900 | 2,5900 | 40.317 |
19 feb 2024 | 2,7625 | 2,7152 | 2,5851 | 2,6561 | 2,6561 | 23.358 |
16 feb 2024 | 2,7775 | 2,7650 | 2,6700 | 2,6700 | 2,6700 | 6.898 |
15 feb 2024 | 2,8000 | 2,7955 | 2,7650 | 2,7955 | 2,7955 | 5.663 |
14 feb 2024 | 2,9025 | 2,8450 | 2,7250 | 2,8173 | 2,8173 | 11.490 |
13 feb 2024 | 2,9275 | 3,0050 | 2,8300 | 2,9386 | 2,9386 | 8.306 |
12 feb 2024 | 2,5025 | 3,0300 | 2,5510 | 2,5510 | 2,5510 | 25.375 |
09 feb 2024 | 2,6300 | 2,5900 | 2,1800 | 2,5500 | 2,5500 | 25.598 |
08 feb 2024 | 2,5575 | 2,6000 | 2,4200 | 2,4950 | 2,4950 | 26.803 |
07 feb 2024 | 2,3675 | 2,5637 | 2,3900 | 2,5200 | 2,5200 | 20.731 |
06 feb 2024 | 2,3775 | 2,4350 | 2,2500 | 2,3388 | 2,3388 | 54.670 |
05 feb 2024 | 2,3425 | 2,3100 | 2,2550 | 2,3100 | 2,3100 | 13.601 |
02 feb 2024 | 2,2000 | 2,2006 | 2,1200 | 2,2006 | 2,2006 | 5.903 |
01 feb 2024 | 2,2200 | 2,2600 | 2,1730 | 2,1730 | 2,1730 | 5.387 |
31 gen 2024 | 2,3125 | 2,3550 | 2,2650 | 2,3082 | 2,3082 | 8.683 |
30 gen 2024 | 2,2900 | 2,3850 | 2,2600 | 2,3505 | 2,3505 | 13.238 |
29 gen 2024 | 2,2150 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 1 |
26 gen 2024 | 2,2800 | 2,2650 | 2,2150 | 2,2261 | 2,2261 | 10.789 |
25 gen 2024 | 2,3475 | 2,3350 | 2,2300 | 2,2502 | 2,2502 | 1.126 |
24 gen 2024 | 2,2900 | 2,3450 | 2,2852 | 2,3163 | 2,3163 | 8.300 |
23 gen 2024 | 2,2700 | 2,3650 | 2,2650 | 2,2896 | 2,2896 | 18.226 |
22 gen 2024 | 2,1025 | 2,2200 | 2,1400 | 2,1895 | 2,1895 | 2.264 |
19 gen 2024 | 2,1525 | 2,1600 | 2,0852 | 2,1339 | 2,1339 | 16.307 |
18 gen 2024 | 2,1375 | 2,1850 | 2,1150 | 2,1516 | 2,1516 | 13.572 |
17 gen 2024 | 2,0400 | 2,1401 | 2,0000 | 2,0407 | 2,0407 | 22.096 |
16 gen 2024 | 2,0700 | 2,0650 | 2,0350 | 2,0600 | 2,0600 | 6.547 |
15 gen 2024 | 2,0400 | 2,1000 | 2,0550 | 2,0596 | 2,0596 | 891 |
12 gen 2024 | 2,0300 | 2,0700 | 2,0600 | 2,0600 | 2,0600 | 3.216 |
11 gen 2024 | 2,0445 | 2,0500 | 2,0041 | 2,0041 | 2,0041 | 12.469 |
10 gen 2024 | 2,1325 | 2,1200 | 2,0351 | 2,1200 | 2,1200 | 3.579 |
09 gen 2024 | 2,1525 | 2,1600 | 2,0400 | 2,0811 | 2,0811 | 17.110 |
08 gen 2024 | 2,1025 | 2,1500 | 2,1202 | 2,1450 | 2,1450 | 6.058 |
05 gen 2024 | 2,0700 | 2,1700 | 2,0450 | 2,0800 | 2,0800 | 14.797 |
04 gen 2024 | 2,0200 | 2,1200 | 2,0300 | 2,0700 | 2,0700 | 5.088 |
03 gen 2024 | 2,1775 | 2,1750 | 2,0300 | 2,0300 | 2,0300 | 26.738 |
02 gen 2024 | 2,2000 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 12.313 |
29 dic 2023 | 2,0490 | 2,2250 | 2,0450 | 2,1371 | 2,1371 | 26.411 |
28 dic 2023 | 1,8010 | 2,0100 | 1,8500 | 1,9880 | 1,9880 | 17.171 |
27 dic 2023 | 1,7860 | 1,8020 | 1,7440 | 1,8020 | 1,8020 | 6.645 |
22 dic 2023 | 1,8090 | 1,8440 | 1,7740 | 1,7859 | 1,7859 | 15.387 |
21 dic 2023 | 1,8990 | 1,9180 | 1,8461 | 1,8461 | 1,8461 | 1.095 |
20 dic 2023 | 1,9480 | 1,9100 | 1,8920 | 1,9100 | 1,9100 | 7.174 |
19 dic 2023 | 1,9090 | 1,9339 | 1,8900 | 1,9339 | 1,9339 | 7.569 |
18 dic 2023 | 1,9400 | 1,9400 | 1,8480 | 1,9140 | 1,9140 | 8.582 |
15 dic 2023 | 1,8990 | 1,9520 | 1,8800 | 1,9121 | 1,9121 | 1.054 |
14 dic 2023 | 1,9400 | 1,9264 | 1,8720 | 1,8920 | 1,8920 | 5.094 |
13 dic 2023 | 1,9150 | 1,9002 | 1,8320 | 1,9002 | 1,9002 | 4.040 |
12 dic 2023 | 1,9775 | 1,9800 | 1,8740 | 1,8860 | 1,8860 | 14.460 |
11 dic 2023 | 1,8520 | 1,9700 | 1,7800 | 1,9640 | 1,9640 | 11.506 |
08 dic 2023 | 1,8620 | 1,9000 | 1,7760 | 1,8120 | 1,8120 | 9.005 |
07 dic 2023 | 1,7470 | 1,8620 | 1,7100 | 1,8561 | 1,8561 | 35.734 |
06 dic 2023 | 1,6000 | 1,7180 | 1,5460 | 1,6820 | 1,6820 | 2.678 |
05 dic 2023 | 1,5300 | 1,6001 | 1,5620 | 1,6001 | 1,6001 | 3.713 |
04 dic 2023 | 1,5400 | 1,5500 | 1,5020 | 1,5461 | 1,5461 | 3.754 |
01 dic 2023 | 1,5500 | 1,5380 | 1,5020 | 1,5161 | 1,5161 | 1.184 |
30 nov 2023 | 1,4400 | 1,6500 | 1,4520 | 1,4801 | 1,4801 | 13.733 |
29 nov 2023 | 1,3900 | 1,3980 | 1,3860 | 1,3960 | 1,3960 | 1.972 |
*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...