Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
17 mag 2024 | 2,3813 | 2,6200 | 2,3007 | 2,5571 | 2,5571 | 60.050 |
16 mag 2024 | 2,3953 | 2,3953 | 2,3953 | 2,3991 | 2,3991 | 237 |
15 mag 2024 | 2,4564 | 2,4564 | 2,4376 | 2,4670 | 2,4670 | 10.637 |
14 mag 2024 | 2,2885 | 2,2885 | 2,1291 | 2,3215 | 2,3215 | 1.680 |
13 mag 2024 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | - |
10 mag 2024 | 2,4001 | 2,4950 | 2,4001 | 2,3754 | 2,3754 | 10.041 |
09 mag 2024 | 2,1479 | 2,1513 | 2,1479 | 2,3095 | 2,3095 | 464 |
08 mag 2024 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | 2,1851 | - |
07 mag 2024 | 2,1499 | 2,1499 | 2,0260 | 2,0963 | 2,0963 | 173 |
03 mag 2024 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | 1,9445 | - |
02 mag 2024 | 2,0329 | 2,0329 | 2,0329 | 2,0329 | 2,0329 | - |
01 mag 2024 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | 1,9837 | - |
30 apr 2024 | 2,1607 | 2,1607 | 1,9550 | 2,0399 | 2,0399 | 220 |
29 apr 2024 | 2,1696 | 2,2911 | 2,1696 | 2,2999 | 2,2999 | 545 |
26 apr 2024 | 2,2906 | 2,2906 | 2,2906 | 2,2253 | 2,2253 | 20.000 |
25 apr 2024 | 2,0701 | 2,0701 | 2,0701 | 2,1192 | 2,1192 | 1.890 |
24 apr 2024 | 1,9616 | 1,9616 | 1,9616 | 1,9905 | 1,9905 | 1.905 |
23 apr 2024 | 1,7915 | 2,1652 | 1,7915 | 1,9615 | 1,9615 | 1.449 |
22 apr 2024 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | 1,9203 | - |
19 apr 2024 | 2,1438 | 2,1500 | 2,1438 | 2,2227 | 2,2227 | 15.150 |
18 apr 2024 | 2,1654 | 2,1654 | 2,1654 | 2,1690 | 2,1690 | 1.633 |
17 apr 2024 | 2,1379 | 2,1379 | 2,1379 | 2,1379 | 2,1379 | - |
16 apr 2024 | 1,9996 | 2,3386 | 1,9996 | 1,9543 | 1,9543 | 400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |