Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
09 mag 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
08 mag 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
07 mag 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
03 mag 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
02 mag 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
01 mag 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
30 apr 2024 | 2,1180 | 2,0840 | 2,0840 | 2,0940 | 2,0940 | 3.764 |
29 apr 2024 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | 1,9965 | - |
26 apr 2024 | 1,9025 | 1,9620 | 1,9580 | 1,9965 | 1,9965 | 4.980 |
25 apr 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
24 apr 2024 | 1,9380 | 1,9410 | 1,9210 | 1,9330 | 1,9330 | 2.882 |
23 apr 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
22 apr 2024 | 1,8510 | 1,8590 | 1,8590 | 1,8580 | 1,8580 | 948 |
19 apr 2024 | 1,8850 | 1,8342 | 1,8342 | 1,8345 | 1,8345 | 474 |
18 apr 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
17 apr 2024 | 1,9610 | 1,9210 | 1,9210 | 1,9260 | 1,9260 | 378 |
16 apr 2024 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
15 apr 2024 | 2,0690 | 1,9741 | 1,9741 | 1,9770 | 1,9770 | 2.848 |
12 apr 2024 | 2,1290 | 2,1180 | 2,0740 | 2,0215 | 2,0215 | 6.738 |
11 apr 2024 | 2,2990 | 2,1700 | 2,1700 | 2,1080 | 2,1080 | 2.324 |
10 apr 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
09 apr 2024 | 2,1250 | 2,1260 | 2,0960 | 2,1510 | 2,1510 | 2.724 |
08 apr 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
05 apr 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
04 apr 2024 | 2,0900 | 2,0740 | 2,0560 | 2,0880 | 2,0880 | 6.668 |
03 apr 2024 | 1,9945 | 1,9780 | 1,9780 | 2,0960 | 2,0960 | 2.170 |
02 apr 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
28 mar 2024 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | 2,0950 | - |
27 mar 2024 | 2,0850 | 2,0950 | 2,0650 | 2,0950 | 2,0950 | 2.220 |
26 mar 2024 | 2,0850 | 2,0650 | 2,0582 | 2,0345 | 2,0345 | 7.369 |
25 mar 2024 | 2,0650 | 2,0789 | 2,0789 | 2,0850 | 2,0850 | 7.246 |
22 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
21 mar 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
20 mar 2024 | 1,8270 | 1,8820 | 1,8740 | 1,8850 | 1,8850 | 6.578 |
19 mar 2024 | 1,8620 | 1,8040 | 1,8040 | 1,8150 | 1,8150 | 1.816 |
18 mar 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
15 mar 2024 | 1,8270 | 1,8920 | 1,8020 | 1,8270 | 1,8270 | 36.154 |
14 mar 2024 | 1,9030 | 1,8940 | 1,8720 | 1,8350 | 1,8350 | 7.612 |
13 mar 2024 | 1,9360 | 1,9240 | 1,8980 | 1,8950 | 1,8950 | 21.518 |
12 mar 2024 | 1,9300 | 1,9640 | 1,9140 | 1,9220 | 1,9220 | 15.268 |
11 mar 2024 | 1,9530 | 1,9540 | 1,9100 | 1,9150 | 1,9150 | 8.694 |
08 mar 2024 | 1,9520 | 1,9440 | 1,9060 | 1,9565 | 1,9565 | 7.906 |
07 mar 2024 | 1,9775 | 1,9820 | 1,9480 | 1,9565 | 1,9565 | 6.040 |
06 mar 2024 | 1,9050 | 1,9680 | 1,9180 | 1,9665 | 1,9665 | 7.480 |
05 mar 2024 | 2,0455 | 2,0455 | 2,0455 | 2,0455 | 2,0455 | - |
04 mar 2024 | 2,0800 | 2,1050 | 2,0500 | 2,0455 | 2,0455 | 4.608 |
01 mar 2024 | 2,0600 | 2,0950 | 2,0650 | 2,1025 | 2,1025 | 5.988 |
29 feb 2024 | 2,2350 | 2,2300 | 2,1200 | 2,1075 | 2,1075 | 6.292 |
28 feb 2024 | 2,3025 | 2,2750 | 2,2150 | 2,2350 | 2,2350 | 13.720 |
27 feb 2024 | 2,3325 | 2,3350 | 2,2700 | 2,2900 | 2,2900 | 15.628 |
26 feb 2024 | 2,4300 | 2,4400 | 2,3200 | 2,3475 | 2,3475 | 6.108 |
23 feb 2024 | 2,4750 | 2,4450 | 2,2800 | 2,4300 | 2,4300 | 18.198 |
22 feb 2024 | 2,3525 | 2,4500 | 2,3650 | 2,4650 | 2,4650 | 9.332 |
21 feb 2024 | 2,3525 | 2,3750 | 2,3300 | 2,3425 | 2,3425 | 15.922 |
20 feb 2024 | 2,3125 | 2,3850 | 2,2650 | 2,3425 | 2,3425 | 25.374 |
19 feb 2024 | 2,2800 | 2,3000 | 2,2750 | 2,2900 | 2,2900 | 4.094 |
16 feb 2024 | 2,3425 | 2,3500 | 2,2950 | 2,3125 | 2,3125 | 14.262 |
15 feb 2024 | 2,3775 | 2,3550 | 2,3000 | 2,3325 | 2,3325 | 28.360 |
14 feb 2024 | 2,3425 | 2,3650 | 2,3250 | 2,3475 | 2,3475 | 8.570 |
13 feb 2024 | 2,3225 | 2,3800 | 2,3050 | 2,3125 | 2,3125 | 3.192 |
12 feb 2024 | 2,2150 | 2,3050 | 2,2250 | 2,3175 | 2,3175 | 8.088 |
09 feb 2024 | 2,2750 | 2,2550 | 2,2100 | 2,2350 | 2,2350 | 37.974 |
08 feb 2024 | 2,2900 | 2,3000 | 2,2350 | 2,2350 | 2,2350 | 58.297 |
07 feb 2024 | 2,3125 | 2,2700 | 2,2550 | 2,2600 | 2,2600 | 1.662 |
06 feb 2024 | 2,3475 | 2,2900 | 2,2900 | 2,3025 | 2,3025 | 1.260 |
05 feb 2024 | 2,4250 | 2,4100 | 2,3350 | 2,3275 | 2,3275 | 7.748 |
02 feb 2024 | 2,4450 | 2,4850 | 2,3850 | 2,3875 | 2,3875 | 29.644 |
01 feb 2024 | 2,4650 | 2,4450 | 2,4450 | 2,4250 | 2,4250 | 414 |
31 gen 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
30 gen 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
29 gen 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | - |
26 gen 2024 | 2,6400 | 2,6500 | 2,6150 | 2,6350 | 2,6350 | 3.794 |
25 gen 2024 | 2,5725 | 2,6125 | 2,6125 | 2,6350 | 2,6350 | 715 |
24 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
23 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
22 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
19 gen 2024 | 2,5025 | 2,4550 | 2,4550 | 2,4500 | 2,4500 | 1 |
18 gen 2024 | 2,5725 | 2,5150 | 2,5050 | 2,5125 | 2,5125 | 8.031 |
17 gen 2024 | 2,4650 | 2,4450 | 2,3650 | 2,5725 | 2,5725 | 1.500 |
16 gen 2024 | 2,4450 | 2,4950 | 2,2750 | 2,4600 | 2,4600 | 22.572 |
15 gen 2024 | 2,7900 | 3,0000 | 2,4850 | 2,4850 | 2,4850 | 66.285 |
12 gen 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
11 gen 2024 | 3,1475 | 3,1550 | 3,1350 | 3,0900 | 3,0900 | 2.986 |
10 gen 2024 | 3,2700 | 3,1850 | 3,1500 | 3,1375 | 3,1375 | 1.626 |
09 gen 2024 | 3,3075 | 3,2500 | 3,2399 | 3,2500 | 3,2500 | 11.608 |
08 gen 2024 | 3,2800 | 3,2900 | 3,2900 | 3,2950 | 3,2950 | 1.754 |
05 gen 2024 | 3,3475 | 3,3050 | 3,3050 | 3,3275 | 3,3275 | 471 |
04 gen 2024 | 3,2900 | 3,3150 | 3,3150 | 3,3325 | 3,3325 | 1.934 |
03 gen 2024 | 3,3925 | 3,2600 | 3,2450 | 3,2600 | 3,2600 | 2.499 |
02 gen 2024 | 3,4500 | 3,3950 | 3,3950 | 3,4000 | 3,4000 | 13 |
29 dic 2023 | 3,4400 | 3,4350 | 3,4350 | 3,4400 | 3,4400 | 483 |
28 dic 2023 | 3,4450 | 3,4550 | 3,4550 | 3,4500 | 3,4500 | 453 |
27 dic 2023 | 3,4350 | 3,4400 | 3,4250 | 3,4450 | 3,4450 | 2.768 |
22 dic 2023 | 3,3775 | 3,3850 | 3,3850 | 3,3875 | 3,3875 | 1.900 |
21 dic 2023 | 3,4050 | 3,3750 | 3,3750 | 3,3475 | 3,3475 | 886 |
20 dic 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
19 dic 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
18 dic 2023 | 3,3575 | 3,2950 | 3,2650 | 3,2800 | 3,2800 | 2.701 |
15 dic 2023 | 3,3675 | 3,3675 | 3,3675 | 3,3675 | 3,3675 | - |
*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...