Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 24 |
29 apr 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 55 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3250 | 1,3250 | 730 |
24 apr 2024 | 1,3150 | 1,3500 | 1,2660 | 1,2660 | 1,2660 | 60 |
23 apr 2024 | 1,3300 | 1,3300 | 1,2150 | 1,2250 | 1,2250 | 13 |
22 apr 2024 | 1,2800 | 1,3450 | 1,2800 | 1,3450 | 1,3450 | 113 |
19 apr 2024 | 1,2750 | 1,3000 | 1,2650 | 1,3000 | 1,3000 | 16 |
18 apr 2024 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 1,2250 | 124 |
17 apr 2024 | 1,2300 | 1,2300 | 1,2150 | 1,2200 | 1,2200 | 288 |
16 apr 2024 | 1,2200 | 1,2600 | 1,2150 | 1,2600 | 1,2600 | 70 |
15 apr 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 49 |
12 apr 2024 | 1,3000 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 15 |
11 apr 2024 | 1,3400 | 1,3400 | 1,2750 | 1,2750 | 1,2750 | 22 |
10 apr 2024 | 1,3000 | 1,3300 | 1,2800 | 1,2966 | 1,2966 | 270 |
09 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 45 |
08 apr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 4 |
05 apr 2024 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1,3150 | 1 |
04 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 75 |
03 apr 2024 | 1,3750 | 1,3750 | 1,3000 | 1,3300 | 1,3300 | 34 |
02 apr 2024 | 1,3000 | 1,3600 | 1,2500 | 1,2600 | 1,2600 | 625 |
28 mar 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3320 | 1,3320 | 127 |
27 mar 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 82 |
26 mar 2024 | 1,4460 | 1,4460 | 1,3800 | 1,3800 | 1,3800 | 4 |
25 mar 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 56 |
22 mar 2024 | 1,3900 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 1.250 |
21 mar 2024 | 1,3020 | 1,3480 | 1,3000 | 1,3420 | 1,3420 | 329 |
20 mar 2024 | 1,4280 | 1,4280 | 1,3500 | 1,3500 | 1,3500 | 887 |
19 mar 2024 | 1,4100 | 1,4100 | 1,3320 | 1,3420 | 1,3420 | 55 |
18 mar 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 22 |
15 mar 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | 15 |
14 mar 2024 | 1,5000 | 1,5000 | 1,3620 | 1,4100 | 1,4100 | 1.652 |
13 mar 2024 | 1,5140 | 1,5140 | 1,4000 | 1,4400 | 1,4400 | 39 |
12 mar 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 12 |
11 mar 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 4 |
08 mar 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 67 |
07 mar 2024 | 1,4300 | 1,4680 | 1,4300 | 1,4452 | 1,4452 | 185 |
06 mar 2024 | 1,4700 | 1,4700 | 1,4514 | 1,4514 | 1,4514 | 141 |
05 mar 2024 | 1,4600 | 1,5000 | 1,4300 | 1,4427 | 1,4427 | 175 |
04 mar 2024 | 1,5000 | 1,5000 | 1,4520 | 1,4980 | 1,4980 | 82 |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 1,6500 | 1,6500 | 1,5600 | 1,6180 | 1,6180 | 20 |
28 feb 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6380 | 1,6380 | 48 |
27 feb 2024 | 1,6400 | 1,6400 | 1,5900 | 1,6300 | 1,6300 | 316 |
26 feb 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 63 |
23 feb 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 22 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 2 |
20 feb 2024 | 1,6500 | 1,6580 | 1,6200 | 1,6580 | 1,6580 | 48 |
19 feb 2024 | 1,6980 | 1,6980 | 1,6400 | 1,6400 | 1,6400 | 5 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,6340 | 1,6880 | 1,6340 | 1,6880 | 1,6880 | 2.406 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 1,7000 | 1,7000 | 1,6260 | 1,6260 | 1,6260 | 21 |
12 feb 2024 | 1,6860 | 1,6860 | 1,6520 | 1,6520 | 1,6520 | 111 |
09 feb 2024 | 1,6300 | 1,6880 | 1,6300 | 1,6400 | 1,6400 | 410 |
08 feb 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1.004 |
07 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 30 |
06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1 |
05 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 48 |
02 feb 2024 | 1,6200 | 1,6660 | 1,6120 | 1,6240 | 1,6240 | 1.007 |
01 feb 2024 | 1,6600 | 1,6600 | 1,6100 | 1,6100 | 1,6100 | 1.038 |
31 gen 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 108 |
30 gen 2024 | 1,7000 | 1,7000 | 1,6120 | 1,6120 | 1,6120 | 55 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 1,6500 | 1,7180 | 1,6400 | 1,6400 | 1,6400 | 367 |
25 gen 2024 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 1,6120 | 50 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 136 |
19 gen 2024 | 1,6920 | 1,6980 | 1,6920 | 1,6980 | 1,6980 | 263 |
18 gen 2024 | 1,7180 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 120 |
17 gen 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 9 |
16 gen 2024 | 1,7200 | 1,7200 | 1,7120 | 1,7120 | 1,7120 | 8 |
15 gen 2024 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 1,7240 | 20 |
12 gen 2024 | 1,7300 | 1,7960 | 1,7300 | 1,7960 | 1,7960 | 72 |
11 gen 2024 | 1,8500 | 1,8500 | 1,8320 | 1,8380 | 1,8380 | 49 |
10 gen 2024 | 1,8000 | 1,8220 | 1,7620 | 1,8220 | 1,8220 | 31 |
09 gen 2024 | 1,7780 | 1,7780 | 1,7500 | 1,7500 | 1,7500 | 25 |
08 gen 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 78 |
05 gen 2024 | 1,9500 | 1,9500 | 1,8400 | 1,9460 | 1,9460 | 30 |
04 gen 2024 | 1,9580 | 1,9580 | 1,8700 | 1,8700 | 1,8700 | 3 |
03 gen 2024 | 1,9900 | 1,9900 | 1,9680 | 1,9740 | 1,9740 | 332 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 2,0000 | 2,0000 | 1,8840 | 1,8840 | 1,8840 | 280 |
28 dic 2023 | 1,8500 | 1,9880 | 1,8500 | 1,8600 | 1,8600 | 203 |
27 dic 2023 | 1,8500 | 2,0350 | 1,8500 | 1,9980 | 1,9980 | 22 |
22 dic 2023 | 1,7700 | 2,0000 | 1,7700 | 1,9020 | 1,9020 | 275 |
21 dic 2023 | 1,6600 | 2,0500 | 1,6500 | 1,7600 | 1,7600 | 1.351 |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 1,6880 | 1,7180 | 1,6880 | 1,7180 | 1,7180 | 46 |
18 dic 2023 | 1,7200 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 128 |
15 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 30 |
14 dic 2023 | 1,7600 | 1,8000 | 1,6800 | 1,6800 | 1,6800 | 610 |
13 dic 2023 | 1,8980 | 1,8980 | 1,6420 | 1,7500 | 1,7500 | 399 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 16 |
08 dic 2023 | - | - | - | - | - | - |
*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...