Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 1,49 | 1,65 | 1,49 | 1,65 | 1,65 | 126.499 |
20 giu 2024 | 1,52 | 1,65 | 1,52 | 1,65 | 1,65 | 7.432 |
18 giu 2024 | 1,84 | 1,84 | 1,53 | 1,78 | 1,78 | 21.210 |
17 giu 2024 | - | - | - | - | - | - |
14 giu 2024 | 1,70 | 1,70 | 1,53 | 1,69 | 1,69 | 21.976 |
13 giu 2024 | 1,60 | 1,76 | 1,60 | 1,70 | 1,70 | 21.250 |
12 giu 2024 | 1,73 | 1,73 | 1,56 | 1,60 | 1,60 | 11.318 |
11 giu 2024 | 1,60 | 1,73 | 1,60 | 1,73 | 1,73 | 7.907 |
10 giu 2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,58 | 22.488 |
07 giu 2024 | 1,47 | 1,47 | 1,34 | 1,44 | 1,44 | 14.994 |
06 giu 2024 | 1,34 | 1,48 | 1,34 | 1,48 | 1,48 | 9.522 |
05 giu 2024 | 1,42 | 1,42 | 1,41 | 1,41 | 1,41 | 46.966 |
04 giu 2024 | 1,31 | 1,36 | 1,31 | 1,36 | 1,36 | 18.108 |
03 giu 2024 | 1,35 | 1,35 | 1,30 | 1,30 | 1,30 | 48.465 |
31 mag 2024 | 1,23 | 1,29 | 1,23 | 1,29 | 1,29 | 86.779 |
30 mag 2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,23 | 5.135 |
29 mag 2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,24 | 5.355 |
28 mag 2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,24 | 12.346 |
24 mag 2024 | 1,12 | 1,19 | 1,12 | 1,19 | 1,19 | 2.225 |
23 mag 2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,14 | 2.797 |
22 mag 2024 | 1,20 | 1,23 | 1,20 | 1,20 | 1,20 | 53.974 |
21 mag 2024 | 1,20 | 1,26 | 1,14 | 1,26 | 1,26 | 7.599 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 1,32 | 1,32 | 1,20 | 1,20 | 1,20 | 103.525 |
16 mag 2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,26 | 11.714 |
15 mag 2024 | 1,26 | 1,32 | 1,26 | 1,32 | 1,32 | 300 |
14 mag 2024 | 1,27 | 1,27 | 1,26 | 1,26 | 1,26 | 11.865 |
13 mag 2024 | 1,30 | 1,41 | 1,30 | 1,32 | 1,32 | 3.955 |
10 mag 2024 | 1,41 | 1,41 | 1,34 | 1,35 | 1,35 | 565 |
09 mag 2024 | 1,35 | 1,41 | 1,35 | 1,41 | 1,41 | 812 |
08 mag 2024 | 1,36 | 1,36 | 1,35 | 1,35 | 1,35 | 1.491 |
07 mag 2024 | 1,33 | 1,44 | 1,33 | 1,40 | 1,40 | 5.275 |
06 mag 2024 | 1,44 | 1,44 | 1,38 | 1,38 | 1,38 | 11.002 |
03 mag 2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,38 | 5.411 |
02 mag 2024 | 1,39 | 1,45 | 1,39 | 1,45 | 1,45 | 1.024 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 1,40 | 1,40 | 1,39 | 1,39 | 1,39 | 4.702 |
29 apr 2024 | 1,60 | 1,60 | 1,46 | 1,46 | 1,46 | 13.917 |
26 apr 2024 | 1,40 | 1,53 | 1,40 | 1,53 | 1,53 | 9.285 |
25 apr 2024 | 1,60 | 1,60 | 1,46 | 1,46 | 1,46 | 7.056 |
24 apr 2024 | 1,52 | 1,53 | 1,52 | 1,53 | 1,53 | 13.439 |
23 apr 2024 | 1,49 | 1,63 | 1,49 | 1,60 | 1,60 | 3.494 |
22 apr 2024 | 1,57 | 1,72 | 1,56 | 1,56 | 1,56 | 11.661 |
19 apr 2024 | 1,64 | 1,64 | 1,57 | 1,64 | 1,64 | 2.619 |
18 apr 2024 | 1,66 | 1,66 | 1,64 | 1,65 | 1,65 | 2.856 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 1,76 | 1,76 | 1,66 | 1,72 | 1,72 | 10.739 |
15 apr 2024 | 1,85 | 1,85 | 1,69 | 1,69 | 1,69 | 7.752 |
12 apr 2024 | 1,77 | 1,77 | 1,76 | 1,77 | 1,77 | 37.003 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,69 | 51.590 |
09 apr 2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,61 | 6.781 |
08 apr 2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,54 | 1.175 |
05 apr 2024 | 1,41 | 1,47 | 1,41 | 1,47 | 1,47 | 744 |
04 apr 2024 | 1,34 | 1,40 | 1,34 | 1,40 | 1,40 | 213 |
03 apr 2024 | 1,22 | 1,34 | 1,22 | 1,34 | 1,34 | 2.260 |
02 apr 2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,28 | 974 |
01 apr 2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,22 | 389 |
28 mar 2024 | 1,22 | 1,28 | 1,22 | 1,22 | 1,22 | 10.538 |
27 mar 2024 | 1,22 | 1,23 | 1,22 | 1,22 | 1,22 | 44.516 |
26 mar 2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,27 | 2.195 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 1,40 | 1,40 | 1,33 | 1,33 | 1,33 | 2.450 |
21 mar 2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,40 | 3.235 |
20 mar 2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,43 | 11.772 |
19 mar 2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,50 | 3.208 |
18 mar 2024 | 1,55 | 1,55 | 1,43 | 1,50 | 1,50 | 7.029 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1,43 | 1,56 | 1,43 | 1,50 | 1,50 | 5.936 |
13 mar 2024 | 1,55 | 1,55 | 1,50 | 1,50 | 1,50 | 728 |
12 mar 2024 | 1,63 | 1,71 | 1,55 | 1,55 | 1,55 | 3.032 |
11 mar 2024 | 1,64 | 1,71 | 1,63 | 1,63 | 1,63 | 9.055 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 1,71 | 1,85 | 1,71 | 1,71 | 1,71 | 3.384 |
06 mar 2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,80 | 2.828 |
05 mar 2024 | 1,82 | 1,82 | 1,80 | 1,80 | 1,80 | 7.400 |
04 mar 2024 | 1,85 | 1,90 | 1,85 | 1,89 | 1,89 | 8.720 |
01 mar 2024 | 1,80 | 1,90 | 1,80 | 1,90 | 1,90 | 22.981 |
29 feb 2024 | 2,00 | 2,00 | 1,89 | 1,89 | 1,89 | 7.871 |
28 feb 2024 | 2,04 | 2,04 | 1,98 | 1,98 | 1,98 | 1.115 |
27 feb 2024 | 2,02 | 2,02 | 1,98 | 1,99 | 1,99 | 911 |
26 feb 2024 | 1,96 | 2,05 | 1,88 | 2,03 | 2,03 | 13.633 |
23 feb 2024 | 1,89 | 1,98 | 1,89 | 1,97 | 1,97 | 3.235 |
22 feb 2024 | 1,90 | 1,90 | 1,89 | 1,89 | 1,89 | 15.722 |
21 feb 2024 | 1,94 | 1,94 | 1,86 | 1,86 | 1,86 | 2.824 |
20 feb 2024 | 1,94 | 2,03 | 1,94 | 1,94 | 1,94 | 21.147 |
16 feb 2024 | 1,76 | 1,93 | 1,76 | 1,85 | 1,85 | 8.030 |
15 feb 2024 | 1,85 | 1,85 | 1,83 | 1,85 | 1,85 | 6.404 |
14 feb 2024 | 1,85 | 1,85 | 1,84 | 1,85 | 1,85 | 5.362 |
13 feb 2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,92 | 10.568 |
12 feb 2024 | 1,79 | 1,83 | 1,70 | 1,83 | 1,83 | 15.711 |
09 feb 2024 | 1,80 | 1,80 | 1,78 | 1,78 | 1,78 | 19.590 |
08 feb 2024 | 1,89 | 1,96 | 1,80 | 1,81 | 1,81 | 10.487 |
07 feb 2024 | 1,90 | 1,90 | 1,89 | 1,89 | 1,89 | 29.674 |
06 feb 2024 | 1,86 | 1,90 | 1,86 | 1,90 | 1,90 | 17.666 |
05 feb 2024 | 1,84 | 1,85 | 1,77 | 1,85 | 1,85 | 40.647 |
02 feb 2024 | 1,93 | 1,93 | 1,84 | 1,84 | 1,84 | 30.452 |
01 feb 2024 | 1,93 | 1,93 | 1,85 | 1,93 | 1,93 | 17.793 |
31 gen 2024 | 1,93 | 1,93 | 1,84 | 1,93 | 1,93 | 8.776 |
30 gen 2024 | 2,05 | 2,05 | 1,89 | 1,93 | 1,93 | 15.744 |
*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...