Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,7600 | 1,8350 | 1,7350 | 1,7750 | 1,7750 | 174.109 |
02 mag 2024 | 1,7400 | 1,8350 | 1,7400 | 1,8350 | 1,8350 | 34.514 |
30 apr 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8200 | 1,8200 | 54.792 |
29 apr 2024 | 1,7950 | 1,8400 | 1,7750 | 1,8300 | 1,8300 | 27.353 |
26 apr 2024 | 1,8200 | 1,8200 | 1,7750 | 1,8000 | 1,8000 | 92.175 |
25 apr 2024 | 1,8500 | 1,8800 | 1,7500 | 1,8450 | 1,8450 | 212.204 |
24 apr 2024 | 1,8100 | 1,8850 | 1,7500 | 1,8450 | 1,8450 | 206.074 |
23 apr 2024 | 1,8800 | 1,9150 | 1,7100 | 1,9000 | 1,9000 | 1.141.199 |
22 apr 2024 | 1,9150 | 1,9150 | 1,8150 | 1,8400 | 1,8400 | 171.875 |
19 apr 2024 | 1,8850 | 1,9200 | 1,8150 | 1,9150 | 1,9150 | 296.083 |
18 apr 2024 | 1,8200 | 1,8850 | 1,8000 | 1,8850 | 1,8850 | 568.966 |
17 apr 2024 | 1,8400 | 1,8400 | 1,7950 | 1,8150 | 1,8150 | 104.682 |
16 apr 2024 | 1,8400 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 175.817 |
15 apr 2024 | 1,7400 | 1,8450 | 1,7400 | 1,7950 | 1,7950 | 450.456 |
12 apr 2024 | 1,8500 | 1,8500 | 1,7800 | 1,7950 | 1,7950 | 70.271 |
11 apr 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8250 | 1,8250 | 282.665 |
10 apr 2024 | 1,7600 | 1,9800 | 1,7600 | 1,8100 | 1,8100 | 363.276 |
09 apr 2024 | 1,9700 | 1,9700 | 1,7200 | 1,7750 | 1,7750 | 883.495 |
08 apr 2024 | 1,9400 | 1,9950 | 1,8850 | 1,9750 | 1,9750 | 311.056 |
05 apr 2024 | 1,9600 | 2,0000 | 1,9200 | 1,9800 | 1,9800 | 1.266.658 |
04 apr 2024 | 1,8000 | 1,9600 | 1,7900 | 1,8900 | 1,8900 | 403.265 |
03 apr 2024 | 1,5750 | 1,8300 | 1,5750 | 1,7850 | 1,7850 | 485.087 |
02 apr 2024 | 1,6300 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 137.810 |
27 mar 2024 | 1,6540 | 1,6540 | 1,6300 | 1,6500 | 1,6500 | 27.015 |
26 mar 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6540 | 1,6540 | 37.336 |
25 mar 2024 | 1,6200 | 1,6720 | 1,6200 | 1,6720 | 1,6720 | 37.783 |
22 mar 2024 | 1,6500 | 1,6720 | 1,6200 | 1,6500 | 1,6500 | 44.958 |
21 mar 2024 | 1,6800 | 1,7000 | 1,6460 | 1,6700 | 1,6700 | 63.813 |
20 mar 2024 | 1,6900 | 1,6900 | 1,6220 | 1,6600 | 1,6600 | 26.283 |
19 mar 2024 | 1,6900 | 1,6960 | 1,6300 | 1,6900 | 1,6900 | 192.688 |
18 mar 2024 | 1,6600 | 1,7000 | 1,6320 | 1,6600 | 1,6600 | 224.436 |
15 mar 2024 | 1,6400 | 1,7000 | 1,6320 | 1,6700 | 1,6700 | 107.391 |
14 mar 2024 | 1,6040 | 1,7700 | 1,6040 | 1,6200 | 1,6200 | 126.436 |
13 mar 2024 | 1,6220 | 1,7380 | 1,6220 | 1,6360 | 1,6360 | 88.540 |
12 mar 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6200 | 1,6200 | 44.000 |
11 mar 2024 | 1,7000 | 1,7180 | 1,6460 | 1,7000 | 1,7000 | 82.413 |
08 mar 2024 | 1,6500 | 1,7240 | 1,6200 | 1,7220 | 1,7220 | 222.203 |
07 mar 2024 | 1,7200 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 139.546 |
06 mar 2024 | 1,7300 | 1,7780 | 1,7100 | 1,7460 | 1,7460 | 77.171 |
05 mar 2024 | 1,8000 | 1,8000 | 1,7320 | 1,7340 | 1,7340 | 45.446 |
04 mar 2024 | 1,7220 | 1,8480 | 1,7220 | 1,7740 | 1,7740 | 103.252 |
01 mar 2024 | 1,6320 | 1,8000 | 1,6320 | 1,7880 | 1,7880 | 131.851 |
29 feb 2024 | 1,6500 | 1,7140 | 1,6500 | 1,7140 | 1,7140 | 276.048 |
28 feb 2024 | 1,7000 | 1,8380 | 1,6980 | 1,7140 | 1,7140 | 50.713 |
27 feb 2024 | 1,7500 | 1,8500 | 1,7040 | 1,7780 | 1,7780 | 52.977 |
26 feb 2024 | 1,6920 | 1,8000 | 1,6720 | 1,8000 | 1,8000 | 243.767 |
23 feb 2024 | 1,7700 | 1,8200 | 1,6920 | 1,6920 | 1,6920 | 261.449 |
22 feb 2024 | 1,6540 | 1,8000 | 1,6540 | 1,7600 | 1,7600 | 48.818 |
21 feb 2024 | 1,6200 | 1,7100 | 1,6200 | 1,7000 | 1,7000 | 219.613 |
20 feb 2024 | 1,6820 | 1,7260 | 1,6600 | 1,6700 | 1,6700 | 133.398 |
19 feb 2024 | 1,6960 | 1,7280 | 1,6600 | 1,7000 | 1,7000 | 214.356 |
16 feb 2024 | 1,6900 | 1,7000 | 1,6700 | 1,6960 | 1,6960 | 192.731 |
15 feb 2024 | 1,7400 | 1,7400 | 1,6200 | 1,7000 | 1,7000 | 261.348 |
14 feb 2024 | 1,7300 | 1,7600 | 1,6620 | 1,7380 | 1,7380 | 249.844 |
13 feb 2024 | 1,7960 | 1,7960 | 1,7020 | 1,7600 | 1,7600 | 217.004 |
12 feb 2024 | 1,7500 | 1,7960 | 1,7180 | 1,7960 | 1,7960 | 65.784 |
09 feb 2024 | 1,7880 | 1,7880 | 1,7000 | 1,7860 | 1,7860 | 284.500 |
08 feb 2024 | 1,7600 | 1,7880 | 1,7500 | 1,7880 | 1,7880 | 102.844 |
07 feb 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7600 | 1,7600 | 107.945 |
06 feb 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8280 | 1,8280 | 268.844 |
05 feb 2024 | 1,7600 | 1,8300 | 1,7500 | 1,8280 | 1,8280 | 183.900 |
02 feb 2024 | 1,7800 | 1,8380 | 1,7120 | 1,8180 | 1,8180 | 210.956 |
01 feb 2024 | 1,8300 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 102.700 |
31 gen 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8780 | 1,8780 | 49.226 |
30 gen 2024 | 1,8000 | 1,8560 | 1,8000 | 1,8340 | 1,8340 | 229.371 |
29 gen 2024 | 1,8360 | 1,8360 | 1,8000 | 1,8180 | 1,8180 | 59.870 |
26 gen 2024 | 1,7700 | 1,8760 | 1,7600 | 1,8360 | 1,8360 | 50.879 |
25 gen 2024 | 1,8900 | 1,8900 | 1,7900 | 1,8000 | 1,8000 | 308.687 |
24 gen 2024 | 1,8800 | 1,8800 | 1,8140 | 1,8500 | 1,8500 | 222.975 |
23 gen 2024 | 1,8400 | 1,9000 | 1,7600 | 1,8900 | 1,8900 | 299.298 |
22 gen 2024 | 1,9800 | 1,9800 | 1,7500 | 1,8480 | 1,8480 | 983.137 |
19 gen 2024 | 1,9520 | 1,9780 | 1,8800 | 1,9260 | 1,9260 | 416.971 |
18 gen 2024 | 1,9540 | 1,9980 | 1,9520 | 1,9800 | 1,9800 | 134.833 |
17 gen 2024 | 2,0600 | 2,0600 | 1,9540 | 1,9540 | 1,9540 | 191.722 |
16 gen 2024 | 1,9900 | 2,1750 | 1,9880 | 2,0600 | 2,0600 | 1.351.904 |
15 gen 2024 | 1,9060 | 1,9900 | 1,9060 | 1,9780 | 1,9780 | 120.816 |
12 gen 2024 | 1,9400 | 1,9560 | 1,9000 | 1,9400 | 1,9400 | 50.564 |
11 gen 2024 | 2,0100 | 2,0100 | 1,9000 | 1,9400 | 1,9400 | 291.592 |
10 gen 2024 | 1,9860 | 2,0200 | 1,9600 | 2,0100 | 2,0100 | 215.282 |
09 gen 2024 | 2,0000 | 2,0350 | 1,9800 | 1,9860 | 1,9860 | 167.027 |
08 gen 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 49.731 |
05 gen 2024 | 2,0300 | 2,0950 | 2,0200 | 2,0450 | 2,0450 | 134.883 |
04 gen 2024 | 2,0250 | 2,0500 | 2,0200 | 2,0450 | 2,0450 | 111.312 |
03 gen 2024 | 2,0200 | 2,0550 | 2,0200 | 2,0300 | 2,0300 | 144.994 |
02 gen 2024 | 2,0100 | 2,0850 | 2,0100 | 2,0250 | 2,0250 | 68.773 |
29 dic 2023 | 2,0300 | 2,0800 | 1,9900 | 2,0250 | 2,0250 | 384.815 |
28 dic 2023 | 2,0250 | 2,0300 | 2,0000 | 2,0250 | 2,0250 | 44.177 |
27 dic 2023 | 2,0000 | 2,0250 | 1,9960 | 2,0250 | 2,0250 | 66.027 |
22 dic 2023 | 2,0450 | 2,0450 | 2,0050 | 2,0150 | 2,0150 | 90.554 |
21 dic 2023 | 2,0300 | 2,0850 | 1,9940 | 2,0450 | 2,0450 | 48.952 |
20 dic 2023 | 1,9740 | 2,0400 | 1,9740 | 2,0300 | 2,0300 | 15.078 |
19 dic 2023 | 2,0400 | 2,0700 | 1,9840 | 2,0250 | 2,0250 | 153.489 |
18 dic 2023 | 2,0500 | 2,0500 | 1,9780 | 2,0000 | 2,0000 | 49.210 |
15 dic 2023 | 1,9500 | 2,0700 | 1,9500 | 2,0300 | 2,0300 | 273.938 |
14 dic 2023 | 1,9300 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 109.786 |
13 dic 2023 | 1,9600 | 1,9800 | 1,9280 | 1,9780 | 1,9780 | 88.908 |
12 dic 2023 | 1,9600 | 1,9820 | 1,9600 | 1,9800 | 1,9800 | 74.884 |
11 dic 2023 | 1,9760 | 1,9760 | 1,9320 | 1,9600 | 1,9600 | 259.567 |
08 dic 2023 | 1,9800 | 1,9940 | 1,9180 | 1,9760 | 1,9760 | 549.522 |
07 dic 2023 | 2,0000 | 2,0400 | 1,9980 | 1,9980 | 1,9980 | 203.151 |
*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...