Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
24 apr 2024 | 1,1130 | 1,1340 | 1,1340 | 1,1340 | 1,1340 | 3 |
23 apr 2024 | 1,0820 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1 |
22 apr 2024 | 1,0800 | 1,0840 | 1,0800 | 1,0800 | 1,0800 | 11.526 |
19 apr 2024 | 1,0650 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1.872 |
18 apr 2024 | 1,0650 | 1,0800 | 1,0720 | 1,0800 | 1,0800 | 13.150 |
17 apr 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | - |
16 apr 2024 | 1,1200 | 1,0740 | 1,0740 | 1,0740 | 1,0740 | 219 |
15 apr 2024 | 1,1110 | 1,1300 | 1,1060 | 1,1060 | 1,1060 | 16.192 |
12 apr 2024 | 1,1740 | 1,1180 | 1,1160 | 1,1160 | 1,1160 | 17.638 |
11 apr 2024 | 1,1380 | 1,1831 | 1,1831 | 1,1831 | 1,1831 | 23.610 |
10 apr 2024 | 1,1130 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1.202 |
09 apr 2024 | 1,1130 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 2.885 |
08 apr 2024 | 1,1300 | 1,1100 | 1,1080 | 1,1080 | 1,1080 | 4.898 |
05 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
04 apr 2024 | 1,1930 | 1,1720 | 1,1640 | 1,1640 | 1,1640 | 3.204 |
03 apr 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
02 apr 2024 | 1,1810 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 200 |
28 mar 2024 | 1,1820 | 1,2020 | 1,1960 | 1,2020 | 1,2020 | 8.511 |
27 mar 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | - |
26 mar 2024 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | 1,1735 | - |
25 mar 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
22 mar 2024 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
21 mar 2024 | 1,1945 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 2.432 |
20 mar 2024 | 1,1505 | 1,1697 | 1,1697 | 1,1697 | 1,1697 | 94.206 |
19 mar 2024 | 1,1305 | 1,1467 | 1,1467 | 1,1467 | 1,1467 | 84.692 |
18 mar 2024 | 1,1420 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 129.274 |
15 mar 2024 | 1,1860 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 474.349 |
14 mar 2024 | 1,1800 | 1,2030 | 1,1956 | 1,1956 | 1,1956 | 100.096 |
13 mar 2024 | 1,1905 | 1,1917 | 1,1870 | 1,1917 | 1,1917 | 117.724 |
12 mar 2024 | 1,1555 | 1,1555 | 1,1555 | 1,1555 | 1,1555 | - |
11 mar 2024 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | 1,1715 | - |
08 mar 2024 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
07 mar 2024 | 1,1955 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 10.062 |
06 mar 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
05 mar 2024 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | 1,1915 | - |
04 mar 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | - |
01 mar 2024 | 1,1785 | 1,1550 | 1,1410 | 1,1550 | 1,1550 | 9.814 |
29 feb 2024 | 1,1840 | 1,1760 | 1,1510 | 1,1510 | 1,1510 | 17.079 |
28 feb 2024 | 1,2030 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1.222 |
27 feb 2024 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | 1,2030 | - |
26 feb 2024 | 1,2060 | 1,2050 | 1,2040 | 1,2050 | 1,2050 | 1.998 |
23 feb 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | - |
22 feb 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
21 feb 2024 | 1,1535 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 230 |
20 feb 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | - |
19 feb 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
16 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
15 feb 2024 | 1,1345 | 1,1320 | 1,1320 | 1,1320 | 1,1320 | 2.428 |
14 feb 2024 | 1,1125 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 21.216 |
13 feb 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
12 feb 2024 | 1,1115 | 1,1210 | 1,1175 | 1,1175 | 1,1175 | 2.130 |
09 feb 2024 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | - |
08 feb 2024 | 1,0800 | 1,0964 | 1,0964 | 1,0964 | 1,0964 | 33.368 |
07 feb 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
06 feb 2024 | 1,1210 | 1,1110 | 1,1000 | 1,1020 | 1,1020 | 10.514 |
05 feb 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
02 feb 2024 | 1,1000 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 4.532 |
01 feb 2024 | 1,1090 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 266 |
31 gen 2024 | 1,0098 | 1,0670 | 1,0670 | 1,0670 | 1,0670 | 80 |
30 gen 2024 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | 1,0090 | - |
29 gen 2024 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | 1,0240 | - |
26 gen 2024 | 0,9690 | 0,9615 | 0,9615 | 0,9615 | 0,9615 | 2.038 |
25 gen 2024 | 0,9657 | 0,9657 | 0,9657 | 0,9657 | 0,9657 | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 0,9572 | 0,9500 | 0,9415 | 0,9480 | 0,9480 | 18.862 |
19 gen 2024 | 0,9252 | 0,9530 | 0,9430 | 0,9455 | 0,9455 | 19.378 |
18 gen 2024 | 0,9352 | 0,9220 | 0,9205 | 0,9220 | 0,9220 | 32.181 |
17 gen 2024 | 0,9345 | 0,9345 | 0,9345 | 0,9345 | 0,9345 | - |
16 gen 2024 | 0,9772 | 0,9875 | 0,9660 | 0,9660 | 0,9660 | 7.474 |
15 gen 2024 | 0,9678 | 0,9678 | 0,9678 | 0,9678 | 0,9678 | - |
12 gen 2024 | 0,9287 | 1,0080 | 0,9470 | 1,0040 | 1,0040 | 32.703 |
11 gen 2024 | 0,9120 | 0,9130 | 0,9050 | 0,9065 | 0,9065 | 31.876 |
10 gen 2024 | 0,9063 | 0,9063 | 0,9063 | 0,9063 | 0,9063 | - |
09 gen 2024 | 0,9145 | 0,9145 | 0,9145 | 0,9145 | 0,9145 | - |
08 gen 2024 | 0,8988 | 0,8988 | 0,8988 | 0,8988 | 0,8988 | - |
05 gen 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | - |
04 gen 2024 | 0,9087 | 0,9020 | 0,8990 | 0,8990 | 0,8990 | 434 |
03 gen 2024 | 0,9110 | 0,9066 | 0,9066 | 0,9066 | 0,9066 | 429 |
02 gen 2024 | 0,9158 | 0,9158 | 0,9158 | 0,9158 | 0,9158 | - |
29 dic 2023 | 0,9125 | 0,9165 | 0,9165 | 0,9165 | 0,9165 | 115 |
28 dic 2023 | 0,9145 | 0,9145 | 0,9145 | 0,9145 | 0,9145 | - |
27 dic 2023 | 0,9172 | 0,9172 | 0,9172 | 0,9172 | 0,9172 | - |
22 dic 2023 | 0,9268 | 0,9268 | 0,9268 | 0,9268 | 0,9268 | - |
21 dic 2023 | 0,9135 | 0,9325 | 0,9160 | 0,9300 | 0,9300 | 20.819 |
20 dic 2023 | 0,9187 | 0,9187 | 0,9187 | 0,9187 | 0,9187 | - |
19 dic 2023 | 0,8730 | 0,8856 | 0,8810 | 0,8810 | 0,8810 | 9.480 |
18 dic 2023 | 0,8683 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 1.382 |
15 dic 2023 | 0,8715 | 0,8715 | 0,8715 | 0,8715 | 0,8715 | - |
14 dic 2023 | 0,8788 | 0,8788 | 0,8788 | 0,8788 | 0,8788 | - |
13 dic 2023 | 0,8540 | 0,8540 | 0,8540 | 0,8540 | 0,8540 | - |
12 dic 2023 | 0,8568 | 0,8568 | 0,8568 | 0,8568 | 0,8568 | - |
11 dic 2023 | 0,8500 | 0,8565 | 0,8565 | 0,8565 | 0,8565 | 23.949 |
08 dic 2023 | 0,8400 | 0,8556 | 0,8545 | 0,8556 | 0,8556 | 3.329 |
07 dic 2023 | 0,8420 | 0,8295 | 0,8289 | 0,8289 | 0,8289 | 18.849 |
06 dic 2023 | 0,8300 | 0,8415 | 0,8370 | 0,8380 | 0,8380 | 174.990 |
05 dic 2023 | 0,8257 | 0,8545 | 0,8460 | 0,8509 | 0,8509 | 19.047 |
04 dic 2023 | 0,8300 | 0,8295 | 0,8295 | 0,8295 | 0,8295 | 6.259 |
01 dic 2023 | 0,8240 | 0,8175 | 0,8175 | 0,8175 | 0,8175 | 11.502 |
*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...