Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 3.124 |
22 apr 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
19 apr 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
18 apr 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
17 apr 2024 | 1,4580 | 1,4660 | 1,4540 | 1,4780 | 1,4780 | 5.096 |
16 apr 2024 | 1,4580 | 1,4700 | 1,4160 | 1,4620 | 1,4620 | 3.112 |
15 apr 2024 | 1,4540 | 1,4480 | 1,4400 | 1,4520 | 1,4520 | 5.086 |
12 apr 2024 | 1,4780 | 1,4860 | 1,4540 | 1,4580 | 1,4580 | 8.226 |
11 apr 2024 | 1,4740 | 1,4800 | 1,4680 | 1,4830 | 1,4830 | 4.610 |
10 apr 2024 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | 1,4740 | - |
09 apr 2024 | 1,4420 | 1,4720 | 1,4720 | 1,4740 | 1,4740 | 2.194 |
08 apr 2024 | 1,4070 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 624 |
05 apr 2024 | 1,4400 | 1,4160 | 1,4080 | 1,4050 | 1,4050 | 4.810 |
04 apr 2024 | 1,4400 | 1,4420 | 1,4400 | 1,4400 | 1,4400 | 4.404 |
03 apr 2024 | 1,4520 | 1,4360 | 1,4360 | 1,4330 | 1,4330 | 2.262 |
02 apr 2024 | 1,5090 | 1,4840 | 1,4520 | 1,4580 | 1,4580 | 2.542 |
28 mar 2024 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
27 mar 2024 | 1,4990 | 1,5080 | 1,4960 | 1,5010 | 1,5010 | 6.108 |
26 mar 2024 | 1,4910 | 1,4840 | 1,4840 | 1,4950 | 1,4950 | 10.059 |
25 mar 2024 | 1,4310 | 1,4500 | 1,4500 | 1,4720 | 1,4720 | 1.092 |
22 mar 2024 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | - |
21 mar 2024 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | - |
20 mar 2024 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | 1,4210 | - |
19 mar 2024 | 1,4270 | 1,4220 | 1,4200 | 1,4210 | 1,4210 | 4.636 |
18 mar 2024 | 1,4460 | 1,4220 | 1,4200 | 1,4230 | 1,4230 | 3.424 |
15 mar 2024 | 1,5110 | 1,4840 | 1,4580 | 1,4640 | 1,4640 | 13.088 |
14 mar 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
13 mar 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
12 mar 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
11 mar 2024 | 1,6140 | 1,6120 | 1,6000 | 1,6180 | 1,6180 | 2.306 |
08 mar 2024 | 1,6490 | 1,6420 | 1,6380 | 1,6200 | 1,6200 | 1.894 |
07 mar 2024 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | 1,6670 | - |
06 mar 2024 | 1,6730 | 1,7020 | 1,7020 | 1,6670 | 1,6670 | 3.054 |
05 mar 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
04 mar 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
01 mar 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
29 feb 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
28 feb 2024 | 1,8930 | 1,7840 | 1,7840 | 1,7780 | 1,7780 | 190 |
27 feb 2024 | 2,2450 | 2,2200 | 1,8720 | 1,8890 | 1,8890 | 13.580 |
26 feb 2024 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | - |
23 feb 2024 | 2,2150 | 2,1900 | 2,1600 | 2,1725 | 2,1725 | 13.019 |
22 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
21 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
20 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
19 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
16 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
15 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
14 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
13 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
12 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
09 feb 2024 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | 2,1225 | - |
08 feb 2024 | 2,1575 | 2,1450 | 2,1200 | 2,1225 | 2,1225 | 2.610 |
07 feb 2024 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | 2,1725 | - |
06 feb 2024 | 2,1875 | 2,1800 | 2,1800 | 2,1725 | 2,1725 | 1.174 |
05 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
02 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
01 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
31 gen 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
30 gen 2024 | 2,2200 | 2,1957 | 2,1900 | 2,2100 | 2,2100 | 41.194 |
29 gen 2024 | 2,2450 | 2,2332 | 2,2150 | 2,2350 | 2,2350 | 87.967 |
26 gen 2024 | 2,2250 | 2,2450 | 2,2450 | 2,2500 | 2,2500 | 1.286 |
25 gen 2024 | 2,2400 | 2,2200 | 2,2100 | 2,2250 | 2,2250 | 4.832 |
24 gen 2024 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | - |
23 gen 2024 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | 2,1675 | - |
22 gen 2024 | 2,1825 | 2,1900 | 2,1850 | 2,1675 | 2,1675 | 52.811 |
19 gen 2024 | 2,1825 | 2,1950 | 2,1800 | 2,1925 | 2,1925 | 6.005 |
18 gen 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
17 gen 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
16 gen 2024 | 2,2450 | 2,2200 | 2,2200 | 2,2300 | 2,2300 | 25 |
15 gen 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
12 gen 2024 | 2,2750 | 2,2900 | 2,2900 | 2,3075 | 2,3075 | 514 |
11 gen 2024 | 2,2950 | 2,2750 | 2,2750 | 2,2700 | 2,2700 | 20 |
10 gen 2024 | 2,2950 | 2,2850 | 2,2800 | 2,2950 | 2,2950 | 565 |
09 gen 2024 | 2,3025 | 2,3100 | 2,3100 | 2,3075 | 2,3075 | 4.268 |
08 gen 2024 | 2,3125 | 2,3250 | 2,2850 | 2,3125 | 2,3125 | 15.218 |
05 gen 2024 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | - |
04 gen 2024 | 2,2850 | 2,3050 | 2,3000 | 2,3025 | 2,3025 | 1.405 |
03 gen 2024 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | - |
02 gen 2024 | 2,3125 | 2,3450 | 2,3450 | 2,3575 | 2,3575 | 769 |
29 dic 2023 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
28 dic 2023 | 2,3075 | 2,3150 | 2,3050 | 2,3075 | 2,3075 | 1.691 |
27 dic 2023 | 2,2900 | 2,3107 | 2,3107 | 2,2950 | 2,2950 | 6.660 |
22 dic 2023 | 2,2900 | 2,2750 | 2,2750 | 2,2950 | 2,2950 | 268 |
21 dic 2023 | 2,3225 | 2,3050 | 2,2900 | 2,3075 | 2,3075 | 4.140 |
20 dic 2023 | 2,2950 | 2,3300 | 2,2800 | 2,3225 | 2,3225 | 1.392 |
19 dic 2023 | 2,2750 | 2,2850 | 2,2850 | 2,2900 | 2,2900 | 1.121 |
18 dic 2023 | 2,3025 | 2,2850 | 2,2800 | 2,2950 | 2,2950 | 2.310 |
15 dic 2023 | 2,2900 | 2,3350 | 2,3000 | 2,2900 | 2,2900 | 6.472 |
14 dic 2023 | 2,1875 | 2,2700 | 2,2650 | 2,2750 | 2,2750 | 3.341 |
13 dic 2023 | 2,1875 | 2,1700 | 2,1650 | 2,1825 | 2,1825 | 3.844 |
12 dic 2023 | 2,2050 | 2,2050 | 2,1900 | 2,1775 | 2,1775 | 598 |
11 dic 2023 | 2,2050 | 2,2100 | 2,1950 | 2,2050 | 2,2050 | 966 |
08 dic 2023 | 2,1925 | 2,1900 | 2,1850 | 2,1825 | 2,1825 | 2.158 |
07 dic 2023 | 2,2050 | 2,1650 | 2,1650 | 2,1675 | 2,1675 | 710 |
06 dic 2023 | 2,1825 | 2,2050 | 2,1600 | 2,2000 | 2,2000 | 2.211 |
05 dic 2023 | 2,1925 | 2,1900 | 2,1800 | 2,1925 | 2,1925 | 2.926 |
04 dic 2023 | 2,1825 | 2,1825 | 2,1825 | 2,1825 | 2,1825 | - |
01 dic 2023 | 2,1675 | 2,1900 | 2,1450 | 2,1825 | 2,1825 | 2.840 |
30 nov 2023 | 2,1775 | 2,1650 | 2,1600 | 2,1675 | 2,1675 | 5.085 |
29 nov 2023 | 2,1675 | 2,1850 | 2,1700 | 2,1825 | 2,1825 | 2.701 |
*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...