Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,6650 | 1,8799 | 1,6650 | 1,8470 | 1,8470 | 116.313 |
25 apr 2024 | 1,6205 | 1,6360 | 1,5839 | 1,6020 | 1,6020 | 23.022 |
24 apr 2024 | 1,6735 | 1,6770 | 1,6200 | 1,6265 | 1,6265 | 4.340 |
23 apr 2024 | 1,6500 | 1,6984 | 1,6299 | 1,6685 | 1,6685 | 17.146 |
22 apr 2024 | 1,5975 | 1,6559 | 1,5929 | 1,6325 | 1,6325 | 59.351 |
19 apr 2024 | 1,6385 | 1,6400 | 1,5861 | 1,5895 | 1,5895 | 5.253 |
18 apr 2024 | 1,6205 | 1,6600 | 1,5939 | 1,6375 | 1,6375 | 37.673 |
17 apr 2024 | 1,6000 | 1,6260 | 1,5740 | 1,5825 | 1,5825 | 36.618 |
16 apr 2024 | 1,6000 | 1,6250 | 1,5760 | 1,6325 | 1,6325 | 34.056 |
15 apr 2024 | 1,6500 | 1,6550 | 1,6050 | 1,6235 | 1,6235 | 45.437 |
12 apr 2024 | 1,6840 | 1,7644 | 1,6590 | 1,6655 | 1,6655 | 138.810 |
11 apr 2024 | 1,7405 | 1,7500 | 1,6800 | 1,6940 | 1,6940 | 58.235 |
10 apr 2024 | 1,8345 | 1,8600 | 1,7371 | 1,7525 | 1,7525 | 48.277 |
09 apr 2024 | 1,8205 | 1,8490 | 1,7810 | 1,7945 | 1,7945 | 83.263 |
08 apr 2024 | 1,8265 | 1,8060 | 1,7150 | 1,7845 | 1,7845 | 137.214 |
05 apr 2024 | 1,6990 | 1,7640 | 1,7100 | 1,7260 | 1,7260 | 44.044 |
04 apr 2024 | 1,8605 | 1,8600 | 1,7580 | 1,7670 | 1,7670 | 56.544 |
03 apr 2024 | 1,7720 | 1,8670 | 1,7000 | 1,8430 | 1,8430 | 147.123 |
02 apr 2024 | 1,5495 | 1,7019 | 1,5200 | 1,7065 | 1,7065 | 230.257 |
28 mar 2024 | 1,4695 | 1,5300 | 1,4604 | 1,4685 | 1,4685 | 56.704 |
27 mar 2024 | 1,4605 | 1,4700 | 1,3950 | 1,4420 | 1,4420 | 37.874 |
26 mar 2024 | 1,3845 | 1,4670 | 1,3350 | 1,4695 | 1,4695 | 40.992 |
25 mar 2024 | 1,4605 | 1,4420 | 1,3810 | 1,4080 | 1,4080 | 65.943 |
22 mar 2024 | 1,4695 | 1,5100 | 1,4579 | 1,4580 | 1,4580 | 124.929 |
21 mar 2024 | 1,5485 | 1,5250 | 1,4330 | 1,4550 | 1,4550 | 84.867 |
20 mar 2024 | 1,4255 | 1,5700 | 1,3910 | 1,5250 | 1,5250 | 123.062 |
19 mar 2024 | 1,4335 | 1,4261 | 1,3770 | 1,4315 | 1,4315 | 87.126 |
18 mar 2024 | 1,5390 | 1,5130 | 1,4219 | 1,4410 | 1,4410 | 117.316 |
15 mar 2024 | 1,6100 | 1,6100 | 1,5030 | 1,5025 | 1,5025 | 100.486 |
14 mar 2024 | 1,6100 | 1,6600 | 1,5700 | 1,5790 | 1,5790 | 64.270 |
13 mar 2024 | 1,6400 | 1,6481 | 1,6040 | 1,6180 | 1,6180 | 68.582 |
12 mar 2024 | 1,5600 | 1,6370 | 1,5460 | 1,6215 | 1,6215 | 76.919 |
11 mar 2024 | 1,6000 | 1,6223 | 1,5510 | 1,5855 | 1,5855 | 78.000 |
08 mar 2024 | 1,5740 | 1,5881 | 1,5400 | 1,5750 | 1,5750 | 95.758 |
07 mar 2024 | 1,5700 | 1,5732 | 1,5500 | 1,5650 | 1,5650 | 69.944 |
06 mar 2024 | 1,6540 | 1,6630 | 1,5701 | 1,5865 | 1,5865 | 110.088 |
05 mar 2024 | 1,8000 | 1,7810 | 1,6221 | 1,6365 | 1,6365 | 73.754 |
04 mar 2024 | 1,9200 | 1,9022 | 1,7498 | 1,7750 | 1,7750 | 117.416 |
01 mar 2024 | 1,9535 | 1,9850 | 1,7970 | 1,9115 | 1,9115 | 231.305 |
29 feb 2024 | 1,9300 | 2,1520 | 1,9220 | 2,0510 | 2,0510 | 681.043 |
28 feb 2024 | 1,8500 | 1,8750 | 1,7410 | 1,7875 | 1,7875 | 24.927 |
27 feb 2024 | 1,6645 | 1,8130 | 1,6550 | 1,8020 | 1,8020 | 63.142 |
26 feb 2024 | 1,8800 | 1,8720 | 1,6650 | 1,6725 | 1,6725 | 54.109 |
23 feb 2024 | 1,7455 | 1,8610 | 1,7160 | 1,7630 | 1,7630 | 30.856 |
22 feb 2024 | 1,7495 | 1,7450 | 1,6520 | 1,7310 | 1,7310 | 217.124 |
21 feb 2024 | 1,4520 | 1,7409 | 1,4950 | 1,7350 | 1,7350 | 157.530 |
20 feb 2024 | 1,6800 | 1,6390 | 1,4701 | 1,4840 | 1,4840 | 94.204 |
19 feb 2024 | 1,7855 | 1,7720 | 1,6430 | 1,6920 | 1,6920 | 110.110 |
16 feb 2024 | 1,8800 | 1,9210 | 1,7778 | 1,7945 | 1,7945 | 101.745 |
15 feb 2024 | 1,9200 | 1,9000 | 1,8620 | 1,8775 | 1,8775 | 382.950 |
14 feb 2024 | 1,8295 | 1,8770 | 1,7530 | 1,8800 | 1,8800 | 70.778 |
13 feb 2024 | 1,8695 | 1,8660 | 1,7620 | 1,8440 | 1,8440 | 74.786 |
12 feb 2024 | 2,0395 | 2,1340 | 1,8499 | 1,8775 | 1,8775 | 111.937 |
09 feb 2024 | 2,0900 | 2,1200 | 2,0499 | 2,0730 | 2,0730 | 58.141 |
08 feb 2024 | 2,1390 | 2,1680 | 2,0899 | 2,1250 | 2,1250 | 29.804 |
07 feb 2024 | 2,2150 | 2,2400 | 2,1200 | 2,1370 | 2,1370 | 89.498 |
06 feb 2024 | 2,2540 | 2,2720 | 2,1640 | 2,2230 | 2,2230 | 64.345 |
05 feb 2024 | 2,2600 | 2,2760 | 2,2499 | 2,2480 | 2,2480 | 70.390 |
02 feb 2024 | 2,2190 | 2,3400 | 2,2179 | 2,2400 | 2,2400 | 54.404 |
01 feb 2024 | 2,3340 | 2,3200 | 2,1800 | 2,2050 | 2,2050 | 142.575 |
31 gen 2024 | 2,3690 | 2,4240 | 2,3500 | 2,3630 | 2,3630 | 68.280 |
30 gen 2024 | 2,4000 | 2,4060 | 2,3540 | 2,3770 | 2,3770 | 37.098 |
29 gen 2024 | 2,3890 | 2,3939 | 2,3060 | 2,4020 | 2,4020 | 43.765 |
26 gen 2024 | 2,3200 | 2,3760 | 2,2381 | 2,3710 | 2,3710 | 46.038 |
25 gen 2024 | 2,2400 | 2,2800 | 2,2280 | 2,2540 | 2,2540 | 56.884 |
24 gen 2024 | 2,2290 | 2,2480 | 2,1790 | 2,2210 | 2,2210 | 49.777 |
23 gen 2024 | 2,1290 | 2,2160 | 2,1300 | 2,1780 | 2,1780 | 57.236 |
22 gen 2024 | 2,1000 | 2,1680 | 2,0880 | 2,1350 | 2,1350 | 41.907 |
19 gen 2024 | 2,1800 | 2,1740 | 2,0840 | 2,0920 | 2,0920 | 77.131 |
18 gen 2024 | 2,1370 | 2,1800 | 2,1200 | 2,1600 | 2,1600 | 80.076 |
17 gen 2024 | 2,1020 | 2,1700 | 2,0860 | 2,1490 | 2,1490 | 68.193 |
16 gen 2024 | 2,1780 | 2,2040 | 2,1200 | 2,1230 | 2,1230 | 27.500 |
15 gen 2024 | 2,1900 | 2,2440 | 2,1700 | 2,1900 | 2,1900 | 44.669 |
12 gen 2024 | 2,2290 | 2,3000 | 2,2220 | 2,2370 | 2,2370 | 64.685 |
11 gen 2024 | 2,3440 | 2,3395 | 2,2239 | 2,2500 | 2,2500 | 67.938 |
10 gen 2024 | 2,3200 | 2,3480 | 2,2920 | 2,3170 | 2,3170 | 73.458 |
09 gen 2024 | 2,4510 | 2,4760 | 2,3199 | 2,3260 | 2,3260 | 104.056 |
08 gen 2024 | 2,4800 | 2,5140 | 2,3880 | 2,4900 | 2,4900 | 105.529 |
05 gen 2024 | 2,5390 | 2,5540 | 2,4020 | 2,4750 | 2,4750 | 132.413 |
04 gen 2024 | 2,6150 | 2,5960 | 2,5100 | 2,5450 | 2,5450 | 89.447 |
03 gen 2024 | 2,6720 | 2,6400 | 2,5060 | 2,5680 | 2,5680 | 79.105 |
02 gen 2024 | 2,4860 | 2,6320 | 2,4219 | 2,6440 | 2,6440 | 85.195 |
29 dic 2023 | 2,4820 | 2,4840 | 2,4039 | 2,4610 | 2,4610 | 193.570 |
28 dic 2023 | 2,4410 | 2,4900 | 2,4200 | 2,4820 | 2,4820 | 48.143 |
27 dic 2023 | 2,4900 | 2,5320 | 2,4599 | 2,4880 | 2,4880 | 23.738 |
22 dic 2023 | 2,3500 | 2,4359 | 2,3500 | 2,3690 | 2,3690 | 65.879 |
21 dic 2023 | 2,3610 | 2,4000 | 2,3300 | 2,3950 | 2,3950 | 33.369 |
20 dic 2023 | 2,3810 | 2,4040 | 2,3500 | 2,4080 | 2,4080 | 101.289 |
19 dic 2023 | 2,3200 | 2,4020 | 2,3140 | 2,3340 | 2,3340 | 76.120 |
18 dic 2023 | 2,4590 | 2,5340 | 2,2780 | 2,2780 | 2,2780 | 148.371 |
15 dic 2023 | 2,3610 | 2,4520 | 2,3140 | 2,4260 | 2,4260 | 82.222 |
14 dic 2023 | 2,1550 | 2,3920 | 2,2100 | 2,3520 | 2,3520 | 157.351 |
13 dic 2023 | 2,1490 | 2,1900 | 2,0660 | 2,1330 | 2,1330 | 67.769 |
12 dic 2023 | 2,2500 | 2,2400 | 2,1259 | 2,1430 | 2,1430 | 83.186 |
11 dic 2023 | 2,2810 | 2,3000 | 2,2061 | 2,2130 | 2,2130 | 72.541 |
08 dic 2023 | 2,2480 | 2,3060 | 2,2280 | 2,2990 | 2,2990 | 100.587 |
07 dic 2023 | 2,2400 | 2,2300 | 2,1300 | 2,2070 | 2,2070 | 109.779 |
06 dic 2023 | 2,1000 | 2,2260 | 2,0740 | 2,2010 | 2,2010 | 187.772 |
05 dic 2023 | 2,0510 | 2,1100 | 2,0400 | 2,0590 | 2,0590 | 161.872 |
04 dic 2023 | 2,2090 | 2,1879 | 2,0819 | 2,0960 | 2,0960 | 120.766 |
*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...