Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 1,8720 | 1,9203 | 1,7960 | 1,7960 | 1,7960 | 655 |
16 apr 2024 | 1,8160 | 1,8160 | 1,7800 | 1,7800 | 1,7800 | 251 |
15 apr 2024 | 1,9300 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 37 |
12 apr 2024 | 2,0000 | 2,0000 | 1,9720 | 2,0000 | 2,0000 | 427 |
11 apr 2024 | 2,0000 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 286 |
10 apr 2024 | 2,0650 | 2,0650 | 2,0003 | 2,0003 | 2,0003 | 300 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 2,0900 | 2,0900 | 2,0750 | 2,0750 | 2,0750 | 1.785 |
05 apr 2024 | 2,0703 | 2,0703 | 2,0703 | 2,0703 | 2,0703 | 1.484 |
04 apr 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0253 | 2,0253 | 2.116 |
03 apr 2024 | 1,9940 | 2,0803 | 1,9800 | 2,0803 | 2,0803 | 2.027 |
02 apr 2024 | 1,7740 | 1,9200 | 1,7740 | 1,9183 | 1,9183 | 2.080 |
28 mar 2024 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 5 |
27 mar 2024 | 1,7102 | 1,7102 | 1,7100 | 1,7100 | 1,7100 | 100 |
26 mar 2024 | 1,7100 | 1,7177 | 1,7100 | 1,7177 | 1,7177 | 183 |
25 mar 2024 | 1,7400 | 1,7400 | 1,7291 | 1,7320 | 1,7320 | 73 |
22 mar 2024 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 1,7340 | 43 |
21 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 68 |
18 mar 2024 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 1,7680 | 29 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7520 | 1,7520 | 2.375 |
13 mar 2024 | 1,8620 | 1,8780 | 1,8220 | 1,8220 | 1,8220 | 3.402 |
12 mar 2024 | 1,8303 | 1,8303 | 1,8303 | 1,8303 | 1,8303 | 659 |
11 mar 2024 | 1,7480 | 1,7480 | 1,7282 | 1,7282 | 1,7282 | 753 |
08 mar 2024 | 1,6582 | 1,6582 | 1,6582 | 1,6582 | 1,6582 | 945 |
07 mar 2024 | 1,6022 | 1,6022 | 1,6020 | 1,6020 | 1,6020 | 1.072 |
06 mar 2024 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 1,6442 | 450 |
05 mar 2024 | 1,6322 | 1,6460 | 1,6322 | 1,6460 | 1,6460 | 900 |
04 mar 2024 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | 1,6282 | 352 |
01 mar 2024 | 1,8340 | 1,8340 | 1,7502 | 1,7502 | 1,7502 | 346 |
29 feb 2024 | 1,8543 | 1,8543 | 1,8543 | 1,8543 | 1,8543 | 127 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 1,8643 | 57 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 24 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1,8680 | 1,8903 | 1,8680 | 1,8903 | 1,8903 | 172 |
14 feb 2024 | 1,8660 | 1,8900 | 1,8660 | 1,8900 | 1,8900 | 3 |
13 feb 2024 | 1,8960 | 1,8960 | 1,8697 | 1,8697 | 1,8697 | 2.589 |
12 feb 2024 | 1,8800 | 1,8800 | 1,8660 | 1,8679 | 1,8679 | 2.604 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 5 |
06 feb 2024 | 1,9037 | 1,9037 | 1,9037 | 1,9037 | 1,9037 | 99 |
05 feb 2024 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 1,8720 | 10 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 1,9080 | 1,9080 | 1,8900 | 1,8900 | 1,8900 | 24 |
31 gen 2024 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | 106 |
30 gen 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 5 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | 1,9243 | 1,9243 | 1,9243 | 1,9243 | 1,9243 | 66 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,8900 | 1,9163 | 1,8900 | 1,9163 | 1,9163 | 1.956 |
19 gen 2024 | 1,8900 | 1,8900 | 1,8603 | 1,8603 | 1,8603 | 205 |
18 gen 2024 | 1,8997 | 1,8997 | 1,8997 | 1,8997 | 1,8997 | 2.104 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 1,9180 | 1,9180 | 1,9020 | 1,9020 | 1,9020 | 4.766 |
15 gen 2024 | 1,9237 | 1,9240 | 1,9237 | 1,9240 | 1,9240 | 4.870 |
12 gen 2024 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | 1,9297 | 174 |
11 gen 2024 | 1,9640 | 1,9760 | 1,9400 | 1,9403 | 1,9403 | 1.138 |
10 gen 2024 | 1,9520 | 1,9640 | 1,9220 | 1,9300 | 1,9300 | 1.816 |
09 gen 2024 | 1,9257 | 2,0164 | 1,9257 | 2,0164 | 2,0164 | 11.470 |
08 gen 2024 | 2,3100 | 2,3600 | 2,0504 | 2,0897 | 2,0897 | 2.964 |
05 gen 2024 | 2,1250 | 2,2150 | 2,1250 | 2,2147 | 2,2147 | 852 |
04 gen 2024 | 2,1300 | 2,1410 | 2,1300 | 2,1410 | 2,1410 | 2.244 |
03 gen 2024 | 2,0700 | 2,1500 | 2,0700 | 2,1300 | 2,1300 | 6.802 |
02 gen 2024 | 1,9865 | 2,0103 | 1,9865 | 2,0103 | 2,0103 | 8.407 |
29 dic 2023 | 1,9300 | 1,9418 | 1,9300 | 1,9418 | 1,9418 | 5.604 |
28 dic 2023 | 1,9920 | 1,9920 | 1,9597 | 1,9597 | 1,9597 | 3.631 |
27 dic 2023 | 2,0166 | 2,0166 | 1,9997 | 1,9997 | 1,9997 | 8.793 |
22 dic 2023 | 2,0650 | 2,0796 | 2,0353 | 2,0353 | 2,0353 | 4.379 |
21 dic 2023 | 2,1090 | 2,1090 | 2,1003 | 2,1003 | 2,1003 | 1.053 |
20 dic 2023 | 2,0997 | 2,1000 | 2,0997 | 2,1000 | 2,1000 | 441 |
19 dic 2023 | 2,0983 | 2,0983 | 2,0900 | 2,0900 | 2,0900 | 14.470 |
18 dic 2023 | 2,1200 | 2,1200 | 2,1047 | 2,1047 | 2,1047 | 5.604 |
15 dic 2023 | 2,1450 | 2,1450 | 2,1297 | 2,1297 | 2,1297 | 7.326 |
14 dic 2023 | 2,1550 | 2,1553 | 2,1400 | 2,1553 | 2,1553 | 6.736 |
13 dic 2023 | 2,1300 | 2,1500 | 2,1300 | 2,1397 | 2,1397 | 1.657 |
12 dic 2023 | 2,1450 | 2,1519 | 2,1450 | 2,1519 | 2,1519 | 2.114 |
11 dic 2023 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 19 |
08 dic 2023 | 2,1800 | 2,1845 | 2,1753 | 2,1753 | 2,1753 | 5.017 |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | 2,1403 | 1.034 |
05 dic 2023 | 2,1000 | 2,2103 | 2,1000 | 2,2103 | 2,2103 | 478 |
04 dic 2023 | 2,0550 | 2,0853 | 2,0550 | 2,0853 | 2,0853 | 435 |
01 dic 2023 | - | - | - | - | - | - |
30 nov 2023 | - | - | - | - | - | - |
29 nov 2023 | 2,0300 | 2,0697 | 2,0300 | 2,0697 | 2,0697 | 842 |
28 nov 2023 | - | - | - | - | - | - |
27 nov 2023 | 2,0497 | 2,0497 | 2,0497 | 2,0497 | 2,0497 | 112 |
24 nov 2023 | - | - | - | - | - | - |
23 nov 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 15 |
*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...