Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 2,01 | 1,95 | 1,90 | 1,94 | 1,94 | 3.556 |
23 apr 2024 | 2,01 | 2,09 | 1,98 | 2,00 | 2,00 | 36.574 |
22 apr 2024 | 1,94 | 2,02 | 1,96 | 2,02 | 2,02 | 1.294 |
19 apr 2024 | 1,88 | 1,97 | 1,82 | 1,97 | 1,97 | 18.010 |
18 apr 2024 | 1,83 | 1,90 | 1,80 | 1,89 | 1,89 | 27.216 |
17 apr 2024 | 2,02 | 2,15 | 1,70 | 1,82 | 1,82 | 31.408 |
16 apr 2024 | 2,12 | 2,13 | 2,02 | 2,13 | 2,13 | 14.356 |
15 apr 2024 | 2,07 | 2,14 | 1,96 | 2,07 | 2,07 | 11.667 |
12 apr 2024 | 1,87 | 2,08 | 1,86 | 1,97 | 1,97 | 67.329 |
11 apr 2024 | 2,23 | 2,20 | 1,80 | 2,16 | 2,16 | 287.850 |
10 apr 2024 | 2,64 | 2,51 | 2,49 | 2,49 | 2,49 | 27.512 |
09 apr 2024 | 2,48 | 2,60 | 2,46 | 2,60 | 2,60 | 2.113 |
08 apr 2024 | 2,46 | 2,50 | 2,44 | 2,46 | 2,46 | 70.630 |
05 apr 2024 | 2,46 | 2,48 | 2,42 | 2,43 | 2,43 | 131.842 |
04 apr 2024 | 2,56 | 2,56 | 2,44 | 2,44 | 2,44 | 20.059 |
03 apr 2024 | 2,28 | 2,56 | 2,31 | 2,41 | 2,41 | 93.453 |
02 apr 2024 | 2,91 | 2,83 | 2,38 | 2,72 | 2,72 | 295.526 |
28 mar 2024 | 2,63 | 2,97 | 2,57 | 2,83 | 2,83 | 44.302 |
27 mar 2024 | 2,57 | 2,64 | 2,51 | 2,57 | 2,57 | 25.194 |
26 mar 2024 | 2,27 | 2,57 | 2,25 | 2,53 | 2,53 | 41.336 |
25 mar 2024 | 2,17 | 2,26 | 2,17 | 2,19 | 2,19 | 26.643 |
22 mar 2024 | 2,13 | 2,18 | 2,12 | 2,18 | 2,18 | 696 |
21 mar 2024 | 2,33 | 2,20 | 2,04 | 2,18 | 2,18 | 42.670 |
20 mar 2024 | 2,64 | 2,62 | 2,25 | 2,50 | 2,50 | 107.219 |
19 mar 2024 | 2,12 | 2,30 | 2,01 | 2,25 | 2,25 | 118.834 |
18 mar 2024 | 1,85 | 2,05 | 1,82 | 1,93 | 1,93 | 166.975 |
15 mar 2024 | 1,73 | 1,82 | 1,72 | 1,81 | 1,81 | 30.926 |
14 mar 2024 | 1,81 | 1,81 | 1,72 | 1,75 | 1,75 | 41.507 |
13 mar 2024 | 1,83 | 1,79 | 1,75 | 1,77 | 1,77 | 70.185 |
12 mar 2024 | 1,87 | 1,87 | 1,82 | 1,82 | 1,82 | 2.830 |
11 mar 2024 | 1,84 | 1,98 | 1,80 | 1,85 | 1,85 | 20.976 |
08 mar 2024 | 2,06 | 2,08 | 1,82 | 1,89 | 1,89 | 6.507 |
07 mar 2024 | 1,73 | 2,13 | 1,68 | 1,73 | 1,73 | 161.017 |
06 mar 2024 | 1,79 | 1,78 | 1,72 | 1,72 | 1,72 | 168.806 |
05 mar 2024 | 1,80 | 1,81 | 1,73 | 1,76 | 1,76 | 171.121 |
04 mar 2024 | 1,92 | 1,99 | 1,77 | 1,77 | 1,77 | 1.864.315 |
01 mar 2024 | 2,22 | 2,20 | 1,93 | 2,02 | 2,02 | 291.119 |
29 feb 2024 | 2,63 | 2,74 | 2,23 | 2,23 | 2,23 | 1.704.357 |
28 feb 2024 | 3,56 | 3,69 | 2,56 | 2,61 | 2,61 | 505.156 |
27 feb 2024 | 2,90 | 2,95 | 2,55 | 2,95 | 2,95 | 76.529 |
26 feb 2024 | 2,37 | 3,49 | 2,36 | 2,88 | 2,88 | 189.999 |
23 feb 2024 | 1,63 | 2,34 | 1,70 | 2,15 | 2,15 | 91.102 |
22 feb 2024 | 1,46 | 1,61 | 1,48 | 1,61 | 1,61 | 233.446 |
21 feb 2024 | 1,45 | 1,48 | 1,38 | 1,47 | 1,47 | 5.571 |
20 feb 2024 | 1,37 | 1,47 | 1,34 | 1,44 | 1,44 | 12.891 |
19 feb 2024 | 1,37 | 1,38 | 1,31 | 1,34 | 1,34 | 8.777 |
16 feb 2024 | 1,52 | 1,55 | 1,38 | 1,38 | 1,38 | 24.935 |
15 feb 2024 | 1,51 | 1,52 | 1,49 | 1,49 | 1,49 | 5.857 |
14 feb 2024 | 1,46 | 1,47 | 1,42 | 1,45 | 1,45 | 52.993 |
13 feb 2024 | 1,51 | 1,53 | 1,45 | 1,45 | 1,45 | 5.496 |
12 feb 2024 | 1,47 | 1,59 | 1,48 | 1,49 | 1,49 | 49.007 |
09 feb 2024 | 1,48 | 1,51 | 1,46 | 1,49 | 1,49 | 7.774 |
08 feb 2024 | 1,41 | 1,47 | 1,42 | 1,43 | 1,43 | 17.579 |
07 feb 2024 | 1,52 | 1,48 | 1,42 | 1,42 | 1,42 | 8.929 |
06 feb 2024 | 1,55 | 1,54 | 1,47 | 1,53 | 1,53 | 10.355 |
05 feb 2024 | 1,47 | 1,54 | 1,41 | 1,54 | 1,54 | 143.420 |
02 feb 2024 | 1,54 | 1,53 | 1,44 | 1,44 | 1,44 | 1.508 |
01 feb 2024 | 1,57 | 1,53 | 1,48 | 1,48 | 1,48 | 7 |
31 gen 2024 | 1,57 | 1,62 | 1,56 | 1,60 | 1,60 | 1.637 |
30 gen 2024 | 1,56 | 1,78 | 1,54 | 1,55 | 1,55 | 23.853 |
29 gen 2024 | 1,50 | 1,51 | 1,40 | 1,44 | 1,44 | 13.263 |
26 gen 2024 | 1,44 | 1,50 | 1,40 | 1,41 | 1,41 | 46.553 |
25 gen 2024 | 1,32 | 1,38 | 1,30 | 1,38 | 1,38 | 3.738 |
24 gen 2024 | 1,41 | 1,36 | 1,29 | 1,29 | 1,29 | 13.760 |
23 gen 2024 | 1,47 | 1,41 | 1,38 | 1,38 | 1,38 | 199 |
22 gen 2024 | 1,44 | 1,46 | 1,45 | 1,45 | 1,45 | 8.249 |
19 gen 2024 | 1,55 | 1,50 | 1,38 | 1,38 | 1,38 | 17.210 |
18 gen 2024 | 1,61 | 1,55 | 1,47 | 1,50 | 1,50 | 44.466 |
17 gen 2024 | 1,47 | 1,51 | 1,45 | 1,47 | 1,47 | 49.703 |
16 gen 2024 | 1,63 | 1,62 | 1,51 | 1,51 | 1,51 | 182.168 |
15 gen 2024 | 1,79 | 1,75 | 1,62 | 1,62 | 1,62 | 136.768 |
12 gen 2024 | 1,74 | 1,80 | 1,72 | 1,78 | 1,78 | 276.180 |
11 gen 2024 | 1,89 | 1,80 | 1,74 | 1,75 | 1,75 | 63.524 |
10 gen 2024 | 1,87 | 1,92 | 1,83 | 1,89 | 1,89 | 178.931 |
09 gen 2024 | 2,04 | 2,05 | 1,97 | 2,03 | 2,03 | 9.241 |
08 gen 2024 | 2,00 | 2,05 | 1,95 | 2,00 | 2,00 | 36.032 |
05 gen 2024 | 2,12 | 2,10 | 1,97 | 1,97 | 1,97 | 35.492 |
04 gen 2024 | 2,11 | 2,10 | 2,06 | 2,09 | 2,09 | 4.325 |
03 gen 2024 | 2,15 | 2,18 | 2,05 | 2,14 | 2,14 | 28.465 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 2,20 | 2,20 | 2,13 | 2,13 | 2,13 | 43.360 |
28 dic 2023 | 2,27 | 2,26 | 2,17 | 2,20 | 2,20 | 83.354 |
27 dic 2023 | 2,05 | 2,27 | 2,04 | 2,26 | 2,26 | 44.635 |
22 dic 2023 | 2,04 | 2,06 | 1,96 | 2,03 | 2,03 | 28.683 |
21 dic 2023 | 2,18 | 2,18 | 2,02 | 2,02 | 2,02 | 19.613 |
20 dic 2023 | 2,15 | 2,27 | 2,14 | 2,20 | 2,20 | 49.738 |
19 dic 2023 | 2,16 | 2,19 | 2,12 | 2,19 | 2,19 | 27.847 |
18 dic 2023 | 2,23 | 2,20 | 2,07 | 2,12 | 2,12 | 89.480 |
15 dic 2023 | 2,15 | 2,37 | 2,15 | 2,22 | 2,22 | 151.144 |
14 dic 2023 | 2,08 | 2,19 | 2,04 | 2,13 | 2,13 | 76.962 |
13 dic 2023 | 1,94 | 2,06 | 1,93 | 2,05 | 2,05 | 49.832 |
12 dic 2023 | 2,03 | 2,04 | 1,95 | 1,95 | 1,95 | 86.213 |
11 dic 2023 | 2,09 | 2,11 | 1,99 | 2,02 | 2,02 | 73.624 |
08 dic 2023 | 2,01 | 2,13 | 2,00 | 2,03 | 2,03 | 21.899 |
07 dic 2023 | 2,15 | 2,11 | 1,93 | 2,03 | 2,03 | 110.830 |
06 dic 2023 | 1,98 | 2,19 | 1,96 | 2,19 | 2,19 | 138.233 |
05 dic 2023 | 2,14 | 2,22 | 1,97 | 2,15 | 2,15 | 82.361 |
04 dic 2023 | 2,16 | 2,22 | 2,12 | 2,17 | 2,17 | 65.201 |
01 dic 2023 | 1,91 | 2,34 | 1,91 | 1,94 | 1,94 | 280.103 |
30 nov 2023 | 1,68 | 1,92 | 1,65 | 1,88 | 1,88 | 269.307 |
*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...