Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,1925 | 2,2500 | 2,2100 | 2,2150 | 2,2150 | 192 |
02 mag 2024 | 2,1775 | 2,2050 | 2,1750 | 2,1925 | 2,1925 | 1.661 |
01 mag 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
30 apr 2024 | 2,1875 | 2,2250 | 2,1900 | 2,2100 | 2,2100 | 1.865 |
29 apr 2024 | 2,2000 | 2,2250 | 2,1850 | 2,2150 | 2,2150 | 3.504 |
26 apr 2024 | 2,1775 | 2,1851 | 2,1600 | 2,1725 | 2,1725 | 378 |
25 apr 2024 | 2,2050 | 2,2150 | 2,1750 | 2,1925 | 2,1925 | 241 |
24 apr 2024 | 2,2800 | 2,1950 | 2,1900 | 2,1875 | 2,1875 | 275 |
23 apr 2024 | 2,2850 | 2,2650 | 2,2250 | 2,2500 | 2,2500 | 399 |
22 apr 2024 | 2,3125 | 2,3000 | 2,2750 | 2,2950 | 2,2950 | 1.459 |
19 apr 2024 | 2,1575 | 2,3100 | 2,1800 | 2,3025 | 2,3025 | 9.839 |
18 apr 2024 | 2,1375 | 2,1799 | 2,1799 | 2,1875 | 2,1875 | 1.477 |
17 apr 2024 | 2,1775 | 2,1750 | 2,1549 | 2,1575 | 2,1575 | 2.316 |
16 apr 2024 | 2,1775 | 2,1600 | 2,1500 | 2,1575 | 2,1575 | 627 |
15 apr 2024 | 2,2000 | 2,2050 | 2,1800 | 2,2100 | 2,2100 | 967 |
12 apr 2024 | 2,1875 | 2,2300 | 2,2200 | 2,2250 | 2,2250 | 244 |
11 apr 2024 | 2,2400 | 2,1800 | 2,1650 | 2,1825 | 2,1825 | 328 |
10 apr 2024 | 2,1575 | 2,2150 | 2,1450 | 2,1875 | 2,1875 | 6.200 |
09 apr 2024 | 2,1625 | 2,1452 | 2,1450 | 2,1525 | 2,1525 | 1.600 |
08 apr 2024 | 2,1575 | 2,1700 | 2,1700 | 2,1725 | 2,1725 | 140 |
05 apr 2024 | 2,1775 | 2,1700 | 2,1450 | 2,1675 | 2,1675 | 171 |
04 apr 2024 | 2,1475 | 2,2000 | 2,1500 | 2,2050 | 2,2050 | 470 |
03 apr 2024 | 2,1275 | 2,1351 | 2,1200 | 2,1225 | 2,1225 | 742 |
02 apr 2024 | 2,1475 | 2,1500 | 2,1000 | 2,0950 | 2,0950 | 245 |
28 mar 2024 | 2,0950 | 2,1350 | 2,0950 | 2,1175 | 2,1175 | 423 |
27 mar 2024 | 2,0800 | 2,1152 | 2,0950 | 2,1025 | 2,1025 | 920 |
26 mar 2024 | 2,0800 | 2,1250 | 2,1049 | 2,0950 | 2,0950 | 1.594 |
25 mar 2024 | 2,0800 | 2,1150 | 2,0700 | 2,1225 | 2,1225 | 3.358 |
22 mar 2024 | 2,1025 | 2,1200 | 2,0849 | 2,0750 | 2,0750 | 2.504 |
21 mar 2024 | 2,1025 | 2,1250 | 2,0850 | 2,1025 | 2,1025 | 289 |
20 mar 2024 | 2,0120 | 2,0949 | 2,0200 | 2,0900 | 2,0900 | 313 |
19 mar 2024 | 2,0700 | 2,0300 | 2,0200 | 2,0400 | 2,0400 | 164 |
18 mar 2024 | 2,1025 | 2,0699 | 2,0699 | 2,0850 | 2,0850 | 171 |
15 mar 2024 | 2,0800 | 2,1100 | 2,0949 | 2,0800 | 2,0800 | 242 |
14 mar 2024 | 2,1325 | 2,1050 | 2,1050 | 2,0900 | 2,0900 | - |
13 mar 2024 | 2,0900 | 2,1200 | 2,1198 | 2,1125 | 2,1125 | 85 |
12 mar 2024 | 2,0850 | 2,1000 | 2,0998 | 2,1025 | 2,1025 | 9.307 |
11 mar 2024 | 2,0950 | 2,0850 | 2,0700 | 2,0950 | 2,0950 | - |
08 mar 2024 | 2,1325 | 2,1325 | 2,1325 | 2,1325 | 2,1325 | - |
07 mar 2024 | 2,0800 | 2,1450 | 2,1300 | 2,1325 | 2,1325 | - |
06 mar 2024 | 2,1025 | 2,0600 | 2,0600 | 2,0750 | 2,0750 | 256 |
05 mar 2024 | 2,1275 | 2,0800 | 2,0701 | 2,0850 | 2,0850 | 623 |
04 mar 2024 | 2,0800 | 2,0899 | 2,0850 | 2,0950 | 2,0950 | 1.601 |
01 mar 2024 | 2,0000 | 2,0950 | 2,0650 | 2,0750 | 2,0750 | 2.623 |
29 feb 2024 | 2,0650 | 2,0500 | 2,0449 | 2,0445 | 2,0445 | 12.736 |
28 feb 2024 | 2,1075 | 2,0900 | 2,0600 | 2,0850 | 2,0850 | 1.504 |
27 feb 2024 | 2,1325 | 2,1250 | 2,1150 | 2,1225 | 2,1225 | 1.751 |
26 feb 2024 | 2,1575 | 2,1500 | 2,1350 | 2,1475 | 2,1475 | 13.096 |
23 feb 2024 | 2,1875 | 2,1200 | 2,1100 | 2,1525 | 2,1525 | 177 |
22 feb 2024 | 2,1625 | 2,1850 | 2,1650 | 2,1625 | 2,1625 | 149 |
21 feb 2024 | 2,1775 | 2,1700 | 2,1300 | 2,1625 | 2,1625 | 131 |
20 feb 2024 | 2,2450 | 2,1900 | 2,1900 | 2,1675 | 2,1675 | 2.066 |
19 feb 2024 | 2,2100 | 2,2498 | 2,2050 | 2,2400 | 2,2400 | 3.413 |
16 feb 2024 | 2,2000 | 2,1950 | 2,1750 | 2,1825 | 2,1825 | 136 |
15 feb 2024 | 2,2200 | 2,2150 | 2,1850 | 2,2050 | 2,2050 | 1.352 |
14 feb 2024 | 2,2400 | 2,2800 | 2,2448 | 2,2500 | 2,2500 | 7.712 |
13 feb 2024 | 2,1875 | 2,1950 | 2,1600 | 2,1925 | 2,1925 | 3.740 |
12 feb 2024 | 2,2100 | 2,2000 | 2,1900 | 2,1775 | 2,1775 | 6.704 |
09 feb 2024 | 2,2050 | 2,2000 | 2,1800 | 2,1875 | 2,1875 | 735 |
08 feb 2024 | 2,1825 | 2,2350 | 2,1700 | 2,2100 | 2,2100 | 364 |
07 feb 2024 | 2,2250 | 2,2000 | 2,1800 | 2,2100 | 2,2100 | 1.389 |
06 feb 2024 | 2,2650 | 2,2700 | 2,2050 | 2,2300 | 2,2300 | 12.454 |
05 feb 2024 | 2,3025 | 2,3350 | 2,2701 | 2,2700 | 2,2700 | 209 |
02 feb 2024 | 2,3175 | 2,3150 | 2,2900 | 2,3025 | 2,3025 | 1.761 |
01 feb 2024 | 2,3425 | 2,3350 | 2,3048 | 2,3175 | 2,3175 | 128 |
31 gen 2024 | 2,3075 | 2,3600 | 2,3450 | 2,3675 | 2,3675 | 110 |
30 gen 2024 | 2,3575 | 2,3300 | 2,3300 | 2,3275 | 2,3275 | - |
29 gen 2024 | 2,3875 | 2,3900 | 2,3700 | 2,3775 | 2,3775 | 58 |
26 gen 2024 | 2,3275 | 2,3802 | 2,3750 | 2,3725 | 2,3725 | 1.277 |
25 gen 2024 | 2,3475 | 2,3600 | 2,3449 | 2,3325 | 2,3325 | 2.442 |
24 gen 2024 | 2,5875 | 2,5650 | 2,4100 | 2,4200 | 2,4200 | 5.200 |
23 gen 2024 | 2,5325 | 2,5799 | 2,5600 | 2,5675 | 2,5675 | 237 |
22 gen 2024 | 2,5575 | 2,5650 | 2,5450 | 2,5525 | 2,5525 | 159 |
19 gen 2024 | 2,6000 | 2,5400 | 2,5100 | 2,5425 | 2,5425 | 14.617 |
18 gen 2024 | 2,5175 | 2,5500 | 2,5250 | 2,5425 | 2,5425 | 6.474 |
17 gen 2024 | 2,5475 | 2,5500 | 2,5300 | 2,5125 | 2,5125 | 694 |
16 gen 2024 | 2,5575 | 2,5650 | 2,5500 | 2,5725 | 2,5725 | 2.842 |
15 gen 2024 | 2,5500 | 2,5850 | 2,5500 | 2,5425 | 2,5425 | 1.231 |
12 gen 2024 | 2,5475 | 2,5950 | 2,5750 | 2,5775 | 2,5775 | 2.915 |
11 gen 2024 | 2,5375 | 2,5750 | 2,5450 | 2,5475 | 2,5475 | 7.520 |
10 gen 2024 | 2,5625 | 2,5800 | 2,5563 | 2,5525 | 2,5525 | 1.095 |
09 gen 2024 | 2,5875 | 2,5800 | 2,5700 | 2,5675 | 2,5675 | 4.148 |
08 gen 2024 | 2,5675 | 2,6300 | 2,6049 | 2,6300 | 2,6300 | 3.565 |
05 gen 2024 | 2,5475 | 2,5850 | 2,5400 | 2,5725 | 2,5725 | 10.226 |
04 gen 2024 | 2,5525 | 2,5600 | 2,5500 | 2,5775 | 2,5775 | 1.543 |
03 gen 2024 | 2,6150 | 2,5800 | 2,5300 | 2,5675 | 2,5675 | 2.783 |
02 gen 2024 | 2,5475 | 2,6250 | 2,6100 | 2,6150 | 2,6150 | 2.450 |
29 dic 2023 | 2,5375 | 2,5750 | 2,5700 | 2,5725 | 2,5725 | 6.724 |
28 dic 2023 | 2,5325 | 2,5850 | 2,5400 | 2,5675 | 2,5675 | 3.414 |
27 dic 2023 | 2,5675 | 2,6050 | 2,5599 | 2,5775 | 2,5775 | 3.986 |
22 dic 2023 | 2,5425 | 2,6000 | 2,5250 | 2,5775 | 2,5775 | 12.710 |
21 dic 2023 | 2,6250 | 2,5600 | 2,4600 | 2,5525 | 2,5525 | 30.755 |
20 dic 2023 | 2,6450 | 2,7000 | 2,6349 | 2,6450 | 2,6450 | 7.718 |
19 dic 2023 | 2,6400 | 2,6950 | 2,6699 | 2,6950 | 2,6950 | 1.921 |
18 dic 2023 | 2,6000 | 2,6550 | 2,6150 | 2,6500 | 2,6500 | 5.511 |
15 dic 2023 | 2,6200 | 2,6850 | 2,6551 | 2,6600 | 2,6600 | 2.958 |
14 dic 2023 | 2,5675 | 2,6400 | 2,6000 | 2,6450 | 2,6450 | 2.619 |
13 dic 2023 | 2,6000 | 2,6450 | 2,5499 | 2,5475 | 2,5475 | 8.811 |
12 dic 2023 | 2,6600 | 2,6700 | 2,6300 | 2,6650 | 2,6650 | 2.715 |
11 dic 2023 | 2,6800 | 2,7200 | 2,6702 | 2,7075 | 2,7075 | 528 |
*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...