Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 1,6620 | 1,6785 | 1,6535 | 1,6535 | 1,6535 | 90.900 |
30 mag 2024 | 1,6530 | 1,7160 | 1,6530 | 1,6565 | 1,6565 | 81.110 |
29 mag 2024 | 1,6655 | 1,6795 | 1,6415 | 1,6625 | 1,6625 | 1.222 |
28 mag 2024 | 1,7285 | 1,7285 | 1,6520 | 1,6535 | 1,6535 | 7.305 |
27 mag 2024 | 1,7015 | 1,7070 | 1,7000 | 1,7000 | 1,7000 | 2.500 |
24 mag 2024 | 1,7015 | 1,7260 | 1,6935 | 1,7025 | 1,7025 | 3.890 |
23 mag 2024 | 1,7240 | 1,7450 | 1,6815 | 1,6915 | 1,6915 | 4.499 |
22 mag 2024 | 1,7545 | 1,7735 | 1,7155 | 1,7155 | 1,7155 | 4.988 |
21 mag 2024 | 1,7665 | 1,7885 | 1,7545 | 1,7725 | 1,7725 | 2.750 |
20 mag 2024 | 1,8115 | 1,8505 | 1,7525 | 1,7795 | 1,7795 | 14.600 |
17 mag 2024 | 1,9910 | 2,0290 | 1,7975 | 1,8060 | 1,8060 | 6.572 |
16 mag 2024 | 1,8785 | 1,9635 | 1,8545 | 1,8545 | 1,8545 | 2.776 |
15 mag 2024 | 1,9515 | 1,9745 | 1,8835 | 1,8995 | 1,8995 | 17.301 |
14 mag 2024 | 1,8555 | 2,1210 | 1,8465 | 1,9380 | 1,9380 | 59.602 |
13 mag 2024 | 1,7905 | 1,8940 | 1,7905 | 1,8670 | 1,8670 | 1.075 |
10 mag 2024 | 1,8375 | 1,8810 | 1,7935 | 1,7955 | 1,7955 | 22.221 |
09 mag 2024 | 1,8035 | 1,8615 | 1,7990 | 1,8615 | 1,8615 | 20.638 |
08 mag 2024 | 1,8455 | 1,8600 | 1,8040 | 1,8110 | 1,8110 | 42.310 |
07 mag 2024 | 1,8825 | 1,9280 | 1,8630 | 1,8630 | 1,8630 | 10.164 |
06 mag 2024 | 1,9575 | 2,0200 | 1,9115 | 1,9115 | 1,9115 | 25.687 |
03 mag 2024 | 1,8825 | 1,9680 | 1,8825 | 1,9175 | 1,9175 | 41.052 |
02 mag 2024 | 1,8900 | 1,9440 | 1,8815 | 1,8975 | 1,8975 | 26.621 |
30 apr 2024 | 1,6525 | 2,3080 | 1,6460 | 2,2920 | 2,2920 | 23.594 |
29 apr 2024 | 1,6810 | 1,7175 | 1,6380 | 1,6415 | 1,6415 | 40.831 |
26 apr 2024 | 1,6120 | 1,7025 | 1,6115 | 1,6795 | 1,6795 | 10.900 |
25 apr 2024 | 1,6610 | 1,6900 | 1,6400 | 1,6435 | 1,6435 | 9.184 |
24 apr 2024 | 1,7020 | 1,7235 | 1,6725 | 1,6985 | 1,6985 | 21.310 |
23 apr 2024 | 1,6040 | 1,7190 | 1,6000 | 1,7190 | 1,7190 | 4.616 |
22 apr 2024 | 1,6490 | 1,6570 | 1,5615 | 1,5990 | 1,5990 | 16.188 |
19 apr 2024 | 1,6435 | 1,6435 | 1,5855 | 1,6120 | 1,6120 | 20.060 |
18 apr 2024 | 1,6030 | 1,6635 | 1,5975 | 1,6125 | 1,6125 | 7.895 |
17 apr 2024 | 1,7195 | 1,7370 | 1,6015 | 1,6645 | 1,6645 | 7.964 |
16 apr 2024 | 1,6600 | 1,7630 | 1,6525 | 1,7360 | 1,7360 | 17.455 |
15 apr 2024 | 1,7015 | 1,7405 | 1,6635 | 1,6635 | 1,6635 | 21.632 |
12 apr 2024 | 1,7585 | 1,8115 | 1,6800 | 1,6800 | 1,6800 | 15.471 |
11 apr 2024 | 1,8915 | 1,9060 | 1,7580 | 1,7580 | 1,7580 | 6.226 |
10 apr 2024 | 1,9110 | 1,9810 | 1,8250 | 1,8625 | 1,8625 | 62.568 |
09 apr 2024 | 2,3730 | 2,3970 | 1,8550 | 1,8985 | 1,8985 | 68.021 |
08 apr 2024 | 2,3820 | 2,4830 | 2,3560 | 2,4080 | 2,4080 | 54.342 |
05 apr 2024 | 2,4400 | 2,4700 | 2,3180 | 2,3950 | 2,3950 | 43.515 |
04 apr 2024 | 2,7550 | 2,8160 | 2,4510 | 2,4510 | 2,4510 | 110.590 |
03 apr 2024 | 2,2620 | 2,6080 | 2,1940 | 2,6080 | 2,6080 | 79.472 |
02 apr 2024 | 2,3980 | 2,3990 | 2,2180 | 2,2520 | 2,2520 | 46.618 |
28 mar 2024 | 2,3180 | 2,4200 | 2,2500 | 2,2860 | 2,2860 | 26.374 |
27 mar 2024 | 2,1360 | 2,3000 | 2,0760 | 2,3000 | 2,3000 | 3.815 |
26 mar 2024 | 1,9780 | 2,2260 | 1,9140 | 2,1400 | 2,1400 | 52.347 |
25 mar 2024 | 2,2500 | 2,3500 | 1,9620 | 1,9780 | 1,9780 | 87.905 |
22 mar 2024 | 1,8120 | 2,1620 | 1,7920 | 2,1620 | 2,1620 | 22.286 |
21 mar 2024 | 1,7900 | 1,8250 | 1,7630 | 1,7740 | 1,7740 | 3.305 |
20 mar 2024 | 1,7820 | 1,8500 | 1,7480 | 1,7630 | 1,7630 | 33.113 |
19 mar 2024 | 1,7660 | 1,8000 | 1,6910 | 1,7600 | 1,7600 | 9.787 |
18 mar 2024 | 1,7620 | 1,8020 | 1,6920 | 1,7540 | 1,7540 | 18.383 |
15 mar 2024 | 1,4750 | 1,5200 | 1,4750 | 1,5040 | 1,5040 | 14.161 |
14 mar 2024 | 1,5400 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 11.500 |
13 mar 2024 | 1,5250 | 1,5580 | 1,5250 | 1,5250 | 1,5250 | 4.787 |
12 mar 2024 | 1,5330 | 1,5480 | 1,5170 | 1,5320 | 1,5320 | - |
11 mar 2024 | 1,5420 | 1,5650 | 1,5420 | 1,5420 | 1,5420 | 578 |
08 mar 2024 | 1,5000 | 1,5940 | 1,4970 | 1,5770 | 1,5770 | 5.858 |
07 mar 2024 | 1,4980 | 1,5110 | 1,4800 | 1,4960 | 1,4960 | 4.980 |
06 mar 2024 | 1,5120 | 1,5360 | 1,5100 | 1,5100 | 1,5100 | 4.242 |
05 mar 2024 | 1,5520 | 1,5590 | 1,5040 | 1,5120 | 1,5120 | 8.360 |
04 mar 2024 | 1,5930 | 1,6040 | 1,5380 | 1,5610 | 1,5610 | 10.109 |
01 mar 2024 | 1,5970 | 1,6320 | 1,5920 | 1,5990 | 1,5990 | 3.409 |
29 feb 2024 | 1,6200 | 1,6320 | 1,6020 | 1,6020 | 1,6020 | 825 |
28 feb 2024 | 1,6530 | 1,6720 | 1,6120 | 1,6120 | 1,6120 | 7.781 |
27 feb 2024 | 1,6040 | 1,6520 | 1,5950 | 1,6520 | 1,6520 | 9.150 |
26 feb 2024 | 1,6320 | 1,6370 | 1,5970 | 1,6110 | 1,6110 | 2.115 |
23 feb 2024 | 1,6520 | 1,6900 | 1,5910 | 1,6290 | 1,6290 | 22.259 |
22 feb 2024 | 1,6740 | 1,6770 | 1,6320 | 1,6740 | 1,6740 | 415 |
21 feb 2024 | 1,6670 | 1,6860 | 1,6180 | 1,6180 | 1,6180 | 1.700 |
20 feb 2024 | 1,7430 | 1,7560 | 1,7260 | 1,7260 | 1,7260 | 800 |
19 feb 2024 | 1,7840 | 1,7840 | 1,7520 | 1,7540 | 1,7540 | 630 |
16 feb 2024 | 1,7220 | 1,7420 | 1,6880 | 1,7420 | 1,7420 | 1.900 |
15 feb 2024 | 1,7020 | 1,7370 | 1,7020 | 1,7310 | 1,7310 | 2.143 |
14 feb 2024 | 1,6720 | 1,6960 | 1,6400 | 1,6400 | 1,6400 | 1.600 |
13 feb 2024 | 1,7520 | 1,7550 | 1,6650 | 1,6650 | 1,6650 | 333 |
12 feb 2024 | 1,7480 | 1,7670 | 1,7430 | 1,7670 | 1,7670 | 2.362 |
09 feb 2024 | 1,7580 | 1,7850 | 1,7440 | 1,7640 | 1,7640 | 510 |
08 feb 2024 | 1,7380 | 1,7950 | 1,7290 | 1,7390 | 1,7390 | 2.538 |
07 feb 2024 | 1,8180 | 1,8370 | 1,7550 | 1,7610 | 1,7610 | 1.347 |
06 feb 2024 | 1,6920 | 1,7980 | 1,6830 | 1,7980 | 1,7980 | 4.600 |
05 feb 2024 | 1,7500 | 1,7790 | 1,7020 | 1,7020 | 1,7020 | 3.900 |
02 feb 2024 | 1,8330 | 1,8490 | 1,7390 | 1,7390 | 1,7390 | 1.571 |
01 feb 2024 | 1,7060 | 1,8500 | 1,7060 | 1,8500 | 1,8500 | 1.500 |
31 gen 2024 | 1,7520 | 1,7550 | 1,7280 | 1,7550 | 1,7550 | 5.101 |
30 gen 2024 | 1,7900 | 1,8130 | 1,7620 | 1,7750 | 1,7750 | 3.125 |
29 gen 2024 | 1,7710 | 1,7980 | 1,7270 | 1,7600 | 1,7600 | 5.500 |
26 gen 2024 | 1,8120 | 1,8130 | 1,7840 | 1,7840 | 1,7840 | 4.200 |
25 gen 2024 | 1,8020 | 1,8430 | 1,8020 | 1,8430 | 1,8430 | 50 |
24 gen 2024 | 1,8520 | 1,8700 | 1,8160 | 1,8250 | 1,8250 | - |
23 gen 2024 | 1,8460 | 1,8940 | 1,8460 | 1,8500 | 1,8500 | 62 |
22 gen 2024 | 1,8090 | 1,8910 | 1,8090 | 1,8440 | 1,8440 | 120 |
19 gen 2024 | 1,7620 | 1,7880 | 1,7620 | 1,7690 | 1,7690 | 3.000 |
18 gen 2024 | 1,8730 | 1,9190 | 1,7870 | 1,7870 | 1,7870 | 1.362 |
17 gen 2024 | 1,9340 | 1,9340 | 1,8430 | 1,8730 | 1,8730 | 585 |
16 gen 2024 | 1,7700 | 1,8580 | 1,7600 | 1,8580 | 1,8580 | 9.685 |
15 gen 2024 | 1,7870 | 1,7930 | 1,7430 | 1,7930 | 1,7930 | 21.146 |
12 gen 2024 | 1,7340 | 1,7420 | 1,6920 | 1,6920 | 1,6920 | 1.750 |
11 gen 2024 | 1,8220 | 1,8320 | 1,7380 | 1,7400 | 1,7400 | 12.370 |
10 gen 2024 | 1,9200 | 1,9310 | 1,7520 | 1,8110 | 1,8110 | 14.641 |
*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...