Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 3,61 | 4,65 | 3,61 | 4,48 | 4,48 | 99.592 |
17 mag 2024 | 3,20 | 3,64 | 3,26 | 3,31 | 3,31 | 17.824 |
16 mag 2024 | 3,39 | 3,43 | 3,26 | 3,28 | 3,28 | 8.427 |
15 mag 2024 | 3,48 | 3,45 | 3,33 | 3,35 | 3,35 | 118.999 |
14 mag 2024 | 3,15 | 3,43 | 3,10 | 3,41 | 3,41 | 11.673 |
13 mag 2024 | 3,52 | 3,50 | 3,16 | 3,25 | 3,25 | 14.354 |
10 mag 2024 | 3,56 | 3,59 | 3,42 | 3,47 | 3,47 | 15.847 |
09 mag 2024 | 3,45 | 3,73 | 3,23 | 3,36 | 3,36 | 18.809 |
08 mag 2024 | 2,88 | 4,11 | 2,81 | 3,41 | 3,41 | 125.399 |
07 mag 2024 | 2,69 | 2,82 | 2,74 | 2,76 | 2,76 | 10.128 |
03 mag 2024 | 2,55 | 2,42 | 2,30 | 2,36 | 2,36 | 64.605 |
02 mag 2024 | 2,30 | 2,56 | 2,28 | 2,50 | 2,50 | 21.756 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,30 | 2,38 | 2,19 | 2,26 | 2,26 | 41.962 |
29 apr 2024 | 1,89 | 2,20 | 1,87 | 2,06 | 2,06 | 24.085 |
26 apr 2024 | 1,65 | 1,88 | 1,66 | 1,76 | 1,76 | 116.643 |
25 apr 2024 | 1,62 | 1,64 | 1,58 | 1,58 | 1,58 | 23.023 |
24 apr 2024 | 1,67 | 1,68 | 1,62 | 1,63 | 1,63 | 4.341 |
23 apr 2024 | 1,65 | 1,70 | 1,63 | 1,67 | 1,67 | 17.146 |
22 apr 2024 | 1,60 | 1,66 | 1,59 | 1,64 | 1,64 | 59.352 |
19 apr 2024 | 1,64 | 1,64 | 1,59 | 1,64 | 1,64 | 5.254 |
18 apr 2024 | 1,62 | 1,66 | 1,59 | 1,64 | 1,64 | 37.674 |
17 apr 2024 | 1,60 | 1,63 | 1,57 | 1,58 | 1,58 | 36.619 |
16 apr 2024 | 1,60 | 1,63 | 1,58 | 1,59 | 1,59 | 34.057 |
15 apr 2024 | 1,65 | 1,65 | 1,61 | 1,61 | 1,61 | 45.438 |
12 apr 2024 | 1,68 | 1,76 | 1,66 | 1,66 | 1,66 | 138.810 |
11 apr 2024 | 1,74 | 1,75 | 1,68 | 1,71 | 1,71 | 58.236 |
10 apr 2024 | 1,83 | 1,86 | 1,74 | 1,74 | 1,74 | 48.277 |
09 apr 2024 | 1,82 | 1,85 | 1,78 | 1,80 | 1,80 | 83.264 |
08 apr 2024 | 1,83 | 1,81 | 1,72 | 1,79 | 1,79 | 137.214 |
05 apr 2024 | 1,70 | 1,76 | 1,71 | 1,73 | 1,73 | 44.045 |
04 apr 2024 | 1,86 | 1,86 | 1,76 | 1,85 | 1,85 | 56.544 |
03 apr 2024 | 1,77 | 1,87 | 1,70 | 1,79 | 1,79 | 147.123 |
02 apr 2024 | 1,55 | 1,70 | 1,52 | 1,69 | 1,69 | 230.257 |
28 mar 2024 | 1,47 | 1,53 | 1,46 | 1,46 | 1,46 | 56.704 |
27 mar 2024 | 1,46 | 1,47 | 1,39 | 1,47 | 1,47 | 37.874 |
26 mar 2024 | 1,38 | 1,47 | 1,34 | 1,45 | 1,45 | 40.992 |
25 mar 2024 | 1,46 | 1,44 | 1,38 | 1,38 | 1,38 | 65.943 |
22 mar 2024 | 1,47 | 1,51 | 1,46 | 1,49 | 1,49 | 124.930 |
21 mar 2024 | 1,55 | 1,52 | 1,43 | 1,46 | 1,46 | 84.867 |
20 mar 2024 | 1,43 | 1,57 | 1,39 | 1,54 | 1,54 | 123.063 |
19 mar 2024 | 1,43 | 1,43 | 1,38 | 1,43 | 1,43 | 87.126 |
18 mar 2024 | 1,54 | 1,51 | 1,42 | 1,42 | 1,42 | 117.316 |
15 mar 2024 | 1,61 | 1,61 | 1,50 | 1,50 | 1,50 | 14.590 |
14 mar 2024 | 1,61 | 1,66 | 1,57 | 1,59 | 1,59 | 64.270 |
13 mar 2024 | 1,64 | 1,65 | 1,60 | 1,64 | 1,64 | 68.582 |
12 mar 2024 | 1,56 | 1,64 | 1,55 | 1,62 | 1,62 | 40.815 |
11 mar 2024 | 1,60 | 1,62 | 1,55 | 1,58 | 1,58 | 78.000 |
08 mar 2024 | 1,57 | 1,59 | 1,54 | 1,55 | 1,55 | 71.186 |
07 mar 2024 | 1,57 | 1,57 | 1,55 | 1,56 | 1,56 | 69.944 |
06 mar 2024 | 1,65 | 1,66 | 1,57 | 1,59 | 1,59 | 110.089 |
05 mar 2024 | 1,80 | 1,78 | 1,62 | 1,67 | 1,67 | 73.755 |
04 mar 2024 | 1,92 | 1,90 | 1,75 | 1,79 | 1,79 | 117.417 |
01 mar 2024 | 1,95 | 1,99 | 1,80 | 1,90 | 1,90 | 231.305 |
29 feb 2024 | 1,93 | 2,15 | 1,92 | 1,99 | 1,99 | 681.043 |
28 feb 2024 | 1,85 | 1,88 | 1,74 | 1,78 | 1,78 | 24.928 |
27 feb 2024 | 1,66 | 1,81 | 1,65 | 1,80 | 1,80 | 63.143 |
26 feb 2024 | 1,88 | 1,87 | 1,66 | 1,68 | 1,68 | 54.109 |
23 feb 2024 | 1,75 | 1,86 | 1,72 | 1,75 | 1,75 | 30.857 |
22 feb 2024 | 1,75 | 1,75 | 1,65 | 1,72 | 1,72 | 217.124 |
21 feb 2024 | 1,45 | 1,74 | 1,50 | 1,56 | 1,56 | 157.530 |
20 feb 2024 | 1,68 | 1,64 | 1,47 | 1,49 | 1,49 | 94.204 |
19 feb 2024 | 1,79 | 1,77 | 1,64 | 1,73 | 1,73 | 110.110 |
16 feb 2024 | 1,88 | 1,92 | 1,78 | 1,78 | 1,78 | 101.745 |
15 feb 2024 | 1,92 | 1,90 | 1,86 | 1,87 | 1,87 | 382.951 |
14 feb 2024 | 1,83 | 1,88 | 1,75 | 1,81 | 1,81 | 70.779 |
13 feb 2024 | 1,87 | 1,87 | 1,76 | 1,82 | 1,82 | 74.786 |
12 feb 2024 | 2,04 | 2,13 | 1,85 | 2,00 | 2,00 | 111.938 |
09 feb 2024 | 2,09 | 2,12 | 2,05 | 2,08 | 2,08 | 58.142 |
08 feb 2024 | 2,14 | 2,17 | 2,09 | 2,11 | 2,11 | 29.805 |
07 feb 2024 | 2,21 | 2,24 | 2,12 | 2,12 | 2,12 | 24.165 |
06 feb 2024 | 2,25 | 2,27 | 2,16 | 2,22 | 2,22 | 64.346 |
05 feb 2024 | 2,26 | 2,28 | 2,25 | 2,27 | 2,27 | 70.391 |
02 feb 2024 | 2,22 | 2,32 | 2,24 | 2,28 | 2,28 | 25.170 |
01 feb 2024 | 2,33 | 2,27 | 2,18 | 2,22 | 2,22 | 98.656 |
31 gen 2024 | 2,37 | 2,42 | 2,35 | 2,40 | 2,40 | 68.281 |
30 gen 2024 | 2,40 | 2,41 | 2,35 | 2,38 | 2,38 | 37.098 |
29 gen 2024 | 2,39 | 2,39 | 2,31 | 2,39 | 2,39 | 43.766 |
26 gen 2024 | 2,32 | 2,38 | 2,24 | 2,34 | 2,34 | 46.039 |
25 gen 2024 | 2,24 | 2,28 | 2,23 | 2,23 | 2,23 | 56.885 |
24 gen 2024 | 2,23 | 2,25 | 2,18 | 2,20 | 2,20 | 49.778 |
23 gen 2024 | 2,13 | 2,22 | 2,13 | 2,19 | 2,19 | 57.237 |
22 gen 2024 | 2,10 | 2,17 | 2,09 | 2,14 | 2,14 | 41.908 |
19 gen 2024 | 2,18 | 2,17 | 2,08 | 2,10 | 2,10 | 77.132 |
18 gen 2024 | 2,14 | 2,18 | 2,12 | 2,15 | 2,15 | 80.077 |
17 gen 2024 | 2,10 | 2,17 | 2,09 | 2,14 | 2,14 | 68.194 |
16 gen 2024 | 2,18 | 2,20 | 2,12 | 2,16 | 2,16 | 27.501 |
15 gen 2024 | 2,25 | 2,24 | 2,17 | 2,18 | 2,18 | 44.670 |
12 gen 2024 | 2,23 | 2,30 | 2,22 | 2,22 | 2,22 | 64.686 |
11 gen 2024 | 2,34 | 2,34 | 2,22 | 2,23 | 2,23 | 67.938 |
10 gen 2024 | 2,32 | 2,35 | 2,29 | 2,30 | 2,30 | 73.458 |
09 gen 2024 | 2,45 | 2,48 | 2,32 | 2,32 | 2,32 | 104.056 |
08 gen 2024 | 2,48 | 2,51 | 2,39 | 2,40 | 2,40 | 105.529 |
05 gen 2024 | 2,54 | 2,55 | 2,40 | 2,45 | 2,45 | 132.413 |
04 gen 2024 | 2,62 | 2,60 | 2,51 | 2,54 | 2,54 | 89.447 |
03 gen 2024 | 2,67 | 2,64 | 2,51 | 2,54 | 2,54 | 79.106 |
02 gen 2024 | 2,49 | 2,63 | 2,42 | 2,52 | 2,52 | 85.196 |
29 dic 2023 | 2,48 | 2,48 | 2,40 | 2,41 | 2,41 | 193.570 |
28 dic 2023 | 2,44 | 2,49 | 2,42 | 2,44 | 2,44 | 48.143 |
27 dic 2023 | 2,49 | 2,53 | 2,46 | 2,52 | 2,52 | 12.129 |
*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...