Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 25.786 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 7.433 |
30 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 164.025 |
29 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 178.332 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 1,0750 | 1,0750 | 1,0550 | 1,0550 | 1,0550 | 6.964 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 1,0750 | 5.000 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 1,0850 | 1,0850 | 1,0600 | 1,0600 | 1,0600 | 18.938 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 1,1200 | 1,1200 | 1,0900 | 1,1050 | 1,1050 | 18.694 |
12 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 18.478 |
11 apr 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 5.122 |
10 apr 2024 | 1,0650 | 1,0750 | 1,0650 | 1,0750 | 1,0750 | 19.207 |
09 apr 2024 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 1,0450 | 10.576 |
08 apr 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 17.629 |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 10.516 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 15.398 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 1,0200 | 1,0250 | 1,0150 | 1,0150 | 1,0150 | 227.021 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 11.467 |
20 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 3.105 |
19 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 21.150 |
18 mar 2024 | 0,9800 | 0,9800 | 0,9700 | 0,9700 | 0,9700 | 41.160 |
15 mar 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 8.605 |
14 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 29.465 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 0,9800 | 0,9900 | 0,9800 | 0,9900 | 0,9900 | 43.571 |
08 mar 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 3.505 |
07 mar 2024 | 1,0400 | 1,0400 | 1,0350 | 1,0350 | 1,0350 | 67.602 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 5.482 |
04 mar 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 41.962 |
01 mar 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 25.463 |
29 feb 2024 | 0,9700 | 1,0500 | 0,9700 | 1,0400 | 1,0400 | 9.284 |
28 feb 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 12.293 |
27 feb 2024 | 1,0400 | 1,1000 | 1,0400 | 1,1000 | 1,1000 | 44.325 |
26 feb 2024 | 1,0300 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 69.970 |
23 feb 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 19.444 |
22 feb 2024 | 1,0800 | 1,0850 | 1,0700 | 1,0850 | 1,0850 | 9.478 |
21 feb 2024 | 1,0500 | 1,0650 | 1,0450 | 1,0650 | 1,0650 | 21.340 |
20 feb 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 33.221 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.590 |
15 feb 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | 3.970 |
14 feb 2024 | 1,1250 | 1,1250 | 1,1100 | 1,1100 | 1,1100 | 2.064 |
13 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 52.549 |
12 feb 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 25.948 |
09 feb 2024 | 1,1100 | 1,1250 | 1,1050 | 1,1050 | 1,1050 | 47.075 |
08 feb 2024 | 1,1700 | 1,1700 | 1,1050 | 1,1050 | 1,1050 | 47.396 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 26.412 |
05 feb 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 164.062 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3150 | 1,3150 | 45.468 |
31 gen 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 598 |
30 gen 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 5.894 |
29 gen 2024 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 1,2450 | 36.199 |
26 gen 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2250 | 1,2250 | 22.554 |
25 gen 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 58.714 |
24 gen 2024 | 1,2400 | 1,2400 | 1,2350 | 1,2350 | 1,2350 | 5.481 |
23 gen 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 20.360 |
22 gen 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2050 | 1,2050 | 4.886 |
19 gen 2024 | 1,2500 | 1,2500 | 1,2250 | 1,2350 | 1,2350 | 19.481 |
18 gen 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 23.204 |
17 gen 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 9.983 |
16 gen 2024 | 1,2600 | 1,2700 | 1,2250 | 1,2300 | 1,2300 | 19.682 |
15 gen 2024 | 1,2400 | 1,2650 | 1,2400 | 1,2500 | 1,2500 | 30.670 |
12 gen 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 25.651 |
11 gen 2024 | 1,1250 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 2.986 |
10 gen 2024 | 1,1150 | 1,1400 | 1,1150 | 1,1400 | 1,1400 | 41.467 |
09 gen 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 7.245 |
08 gen 2024 | 1,0500 | 1,0500 | 1,0450 | 1,0450 | 1,0450 | 5.120 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 1,0600 | 1,0850 | 1,0600 | 1,0850 | 1,0850 | 19.533 |
03 gen 2024 | 1,0550 | 1,0550 | 1,0500 | 1,0500 | 1,0500 | 7.600 |
02 gen 2024 | 1,1000 | 1,1000 | 1,0550 | 1,0550 | 1,0550 | 23.176 |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 1,0600 | 1,0652 | 1,0600 | 1,0652 | 1,0652 | 14.785 |
27 dic 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 6.820 |
22 dic 2023 | 1,1250 | 1,1350 | 1,1250 | 1,1350 | 1,1350 | 1.775 |
21 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 3.079 |
20 dic 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1 |
19 dic 2023 | 1,1150 | 1,1150 | 1,0700 | 1,0700 | 1,0700 | 32.228 |
18 dic 2023 | 1,1000 | 1,1100 | 1,1000 | 1,1050 | 1,1050 | 13.683 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 1,1150 | 1,1250 | 1,1150 | 1,1250 | 1,1250 | 49.582 |
13 dic 2023 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 51.349 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | - | - | - | - | - | - |
*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...