Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,7260 | 1,7620 | 1,7260 | 1,7420 | 1,7420 | 1.365 |
30 apr 2024 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | 1,6730 | 650 |
29 apr 2024 | 1,6200 | 1,6200 | 1,6010 | 1,6010 | 1,6010 | 200 |
26 apr 2024 | 1,5890 | 1,6150 | 1,5890 | 1,6150 | 1,6150 | 10 |
25 apr 2024 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | - |
24 apr 2024 | 1,6620 | 1,6620 | 1,6480 | 1,6480 | 1,6480 | 12 |
23 apr 2024 | 1,5720 | 1,6230 | 1,5720 | 1,6180 | 1,6180 | 1.450 |
22 apr 2024 | 1,5840 | 1,6150 | 1,5750 | 1,5990 | 1,5990 | 3.372 |
19 apr 2024 | 1,6210 | 1,6340 | 1,6210 | 1,6340 | 1,6340 | 1.500 |
18 apr 2024 | 1,6370 | 1,6370 | 1,6370 | 1,6370 | 1,6370 | - |
17 apr 2024 | 1,6470 | 1,6470 | 1,6420 | 1,6420 | 1,6420 | 500 |
16 apr 2024 | 1,6410 | 1,6710 | 1,6410 | 1,6710 | 1,6710 | 2.000 |
15 apr 2024 | 1,7280 | 1,7280 | 1,6990 | 1,7000 | 1,7000 | 2.677 |
12 apr 2024 | 1,7390 | 1,8170 | 1,7320 | 1,7320 | 1,7320 | 3.000 |
11 apr 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 3.000 |
10 apr 2024 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | - |
09 apr 2024 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | 1,8810 | - |
08 apr 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
05 apr 2024 | 1,9330 | 1,9330 | 1,8960 | 1,8960 | 1,8960 | 1.060 |
04 apr 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 900 |
03 apr 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
02 apr 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
28 mar 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
27 mar 2024 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | 2,0430 | - |
26 mar 2024 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | 2,0770 | - |
25 mar 2024 | 2,1230 | 2,1630 | 2,1180 | 2,1180 | 2,1180 | 43 |
22 mar 2024 | 2,1310 | 2,1330 | 2,1310 | 2,1330 | 2,1330 | 48 |
21 mar 2024 | 2,1170 | 2,1630 | 2,1170 | 2,1630 | 2,1630 | 3.020 |
20 mar 2024 | 1,9645 | 1,9645 | 1,9645 | 1,9645 | 1,9645 | - |
19 mar 2024 | 1,9925 | 1,9925 | 1,9925 | 1,9925 | 1,9925 | - |
18 mar 2024 | 2,0030 | 2,0030 | 2,0000 | 2,0000 | 2,0000 | 1.170 |
15 mar 2024 | 1,9480 | 2,0000 | 1,9480 | 2,0000 | 2,0000 | 1.000 |
14 mar 2024 | 2,0140 | 2,0140 | 1,9740 | 1,9740 | 1,9740 | 2.500 |
13 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
12 mar 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
11 mar 2024 | 2,1270 | 2,1270 | 2,1270 | 2,1270 | 2,1270 | - |
08 mar 2024 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | 2,0820 | - |
07 mar 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
06 mar 2024 | 2,0730 | 2,0730 | 2,0370 | 2,0370 | 2,0370 | 150 |
05 mar 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
04 mar 2024 | 2,1630 | 2,1630 | 2,1630 | 2,1630 | 2,1630 | - |
01 mar 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
29 feb 2024 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | 2,1120 | - |
28 feb 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
27 feb 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
26 feb 2024 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | - |
23 feb 2024 | 2,0080 | 2,0460 | 2,0080 | 2,0460 | 2,0460 | 1.750 |
22 feb 2024 | 2,0790 | 2,0790 | 2,0500 | 2,0500 | 2,0500 | 500 |
21 feb 2024 | 2,0700 | 2,0800 | 2,0620 | 2,0620 | 2,0620 | 1.307 |
20 feb 2024 | 2,1770 | 2,2000 | 2,1770 | 2,1800 | 2,1800 | 12.311 |
19 feb 2024 | 2,1790 | 2,2200 | 2,1790 | 2,2200 | 2,2200 | 1.380 |
16 feb 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
15 feb 2024 | 2,2140 | 2,2150 | 2,2140 | 2,2150 | 2,2150 | 10 |
14 feb 2024 | 2,2400 | 2,3000 | 2,2400 | 2,2480 | 2,2480 | 1.036 |
13 feb 2024 | 2,3720 | 2,3730 | 2,2950 | 2,2950 | 2,2950 | 450 |
12 feb 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | - |
09 feb 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
08 feb 2024 | 2,4760 | 2,5220 | 2,3820 | 2,3820 | 2,3820 | 565 |
07 feb 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | - |
06 feb 2024 | 2,6370 | 2,6370 | 2,6370 | 2,6370 | 2,6370 | - |
05 feb 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | - |
02 feb 2024 | 2,7990 | 2,7990 | 2,7520 | 2,7520 | 2,7520 | 250 |
01 feb 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | - |
31 gen 2024 | 2,8220 | 2,8870 | 2,8110 | 2,8110 | 2,8110 | 1.250 |
30 gen 2024 | 2,9490 | 2,9490 | 2,9410 | 2,9410 | 2,9410 | 200 |
29 gen 2024 | 2,9220 | 2,9220 | 2,9220 | 2,9220 | 2,9220 | - |
26 gen 2024 | 2,9560 | 2,9560 | 2,9460 | 2,9460 | 2,9460 | - |
25 gen 2024 | 2,9500 | 2,9690 | 2,9500 | 2,9690 | 2,9690 | - |
24 gen 2024 | 3,0250 | 3,0250 | 2,9570 | 2,9570 | 2,9570 | - |
23 gen 2024 | 2,9520 | 3,0310 | 2,9520 | 3,0310 | 3,0310 | - |
22 gen 2024 | 2,8480 | 2,8510 | 2,8480 | 2,8510 | 2,8510 | 41 |
19 gen 2024 | 2,8090 | 2,8090 | 2,7670 | 2,7670 | 2,7670 | - |
18 gen 2024 | 2,8810 | 2,9400 | 2,8810 | 2,9400 | 2,9400 | 80 |
17 gen 2024 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | - |
16 gen 2024 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | - |
15 gen 2024 | 3,0070 | 3,0070 | 3,0070 | 3,0070 | 3,0070 | - |
12 gen 2024 | 2,8960 | 3,0070 | 2,8960 | 3,0070 | 3,0070 | - |
11 gen 2024 | 2,9730 | 3,0300 | 2,9730 | 3,0300 | 3,0300 | 2.000 |
10 gen 2024 | 2,8750 | 2,9470 | 2,8750 | 2,9470 | 2,9470 | 70 |
09 gen 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | - |
08 gen 2024 | 2,9220 | 2,9670 | 2,9220 | 2,9670 | 2,9670 | 41 |
05 gen 2024 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | 2,9270 | - |
04 gen 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
03 gen 2024 | 3,0920 | 3,0920 | 2,9520 | 2,9520 | 2,9520 | - |
02 gen 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
29 dic 2023 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | - |
28 dic 2023 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | - |
27 dic 2023 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | 3,1770 | - |
22 dic 2023 | 3,1400 | 3,1400 | 3,1260 | 3,1260 | 3,1260 | 100 |
21 dic 2023 | 3,1050 | 3,1510 | 3,1050 | 3,1510 | 3,1510 | 5.000 |
20 dic 2023 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
19 dic 2023 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
18 dic 2023 | 3,2270 | 3,2290 | 3,2270 | 3,2290 | 3,2290 | 1.250 |
15 dic 2023 | 3,2890 | 3,3010 | 3,2890 | 3,3010 | 3,3010 | 80 |
14 dic 2023 | 3,2430 | 3,2430 | 3,2430 | 3,2430 | 3,2430 | - |
13 dic 2023 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
12 dic 2023 | 3,1800 | 3,1800 | 3,0420 | 3,1030 | 3,1030 | 1.120 |
11 dic 2023 | 3,2650 | 3,3170 | 3,2210 | 3,3170 | 3,3170 | 8.987 |
08 dic 2023 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
07 dic 2023 | 3,2470 | 3,2470 | 3,2440 | 3,2440 | 3,2440 | 300 |
*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...