Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 3.200 |
18 apr 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
17 apr 2024 | 2,0800 | 2,0900 | 2,0000 | 2,0700 | 2,0700 | 25.802 |
16 apr 2024 | 2,0900 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 11.000 |
15 apr 2024 | 2,1000 | 2,1300 | 2,0700 | 2,1100 | 2,1100 | 18.503 |
12 apr 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | 18.390 |
11 apr 2024 | 2,0800 | 2,1200 | 2,0800 | 2,0900 | 2,0900 | 22.967 |
10 apr 2024 | 2,1200 | 2,1300 | 2,1000 | 2,1200 | 2,1200 | 19.960 |
09 apr 2024 | 2,0900 | 2,1200 | 2,0900 | 2,1100 | 2,1100 | 1.780 |
08 apr 2024 | 2,0900 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 700 |
05 apr 2024 | 2,0800 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 1 |
04 apr 2024 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 30 |
03 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
02 apr 2024 | 2,1200 | 2,1200 | 2,0800 | 2,1000 | 2,1000 | 3.673 |
28 mar 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 8.759 |
27 mar 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 6.075 |
26 mar 2024 | 2,0900 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 18.850 |
25 mar 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 12.441 |
22 mar 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,1100 | 1.000 |
21 mar 2024 | 2,1300 | 2,1300 | 2,1100 | 2,1100 | 2,1100 | 3.327 |
20 mar 2024 | 2,1100 | 2,1400 | 2,0900 | 2,1300 | 2,1300 | 25.688 |
19 mar 2024 | 2,1100 | 2,1300 | 2,1100 | 2,1300 | 2,1300 | 3.500 |
18 mar 2024 | 2,1100 | 2,1400 | 2,1100 | 2,1200 | 2,1200 | 26.868 |
15 mar 2024 | 2,1000 | 2,1400 | 2,0900 | 2,1300 | 2,1300 | 33.829 |
14 mar 2024 | 2,1000 | 2,1900 | 2,0900 | 2,1300 | 2,1300 | 129.639 |
13 mar 2024 | 2,0800 | 2,1300 | 2,0500 | 2,0700 | 2,0700 | 16.522 |
12 mar 2024 | 2,0300 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 7.964 |
11 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 874 |
08 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 19.271 |
07 mar 2024 | 2,0500 | 2,0600 | 2,0100 | 2,0600 | 2,0600 | 3.238 |
06 mar 2024 | 2,0500 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 35.878 |
05 mar 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 14.713 |
04 mar 2024 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 2,0700 | 17.649 |
01 mar 2024 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 2,0700 | 64.229 |
29 feb 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0600 | 2,0600 | 35.053 |
28 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27 feb 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 36.800 |
26 feb 2024 | 1,9650 | 2,1100 | 1,9650 | 2,0700 | 2,0700 | 126.037 |
23 feb 2024 | 2,0300 | 2,0300 | 1,9700 | 1,9850 | 1,9850 | 14.741 |
22 feb 2024 | 2,0200 | 2,0500 | 2,0100 | 2,0100 | 2,0100 | 35.600 |
21 feb 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0100 | 2,0100 | 9.000 |
20 feb 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 26.887 |
19 feb 2024 | 2,0000 | 2,0100 | 2,0000 | 2,0100 | 2,0100 | 5.000 |
16 feb 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
15 feb 2024 | 2,0000 | 2,0300 | 2,0000 | 2,0300 | 2,0300 | 12.401 |
14 feb 2024 | 1,9950 | 2,0000 | 1,9750 | 1,9800 | 1,9800 | 40.626 |
13 feb 2024 | 2,0000 | 2,0300 | 1,9900 | 2,0300 | 2,0300 | 38.848 |
12 feb 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0400 | 2,0400 | 39.000 |
09 feb 2024 | 2,0300 | 2,0600 | 2,0300 | 2,0600 | 2,0600 | 963 |
08 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
07 feb 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 1.037 |
06 feb 2024 | 2,0300 | 2,0600 | 2,0300 | 2,0600 | 2,0600 | 7.828 |
05 feb 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0700 | 2,0700 | 2.000 |
02 feb 2024 | 2,0800 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 19.815 |
01 feb 2024 | 2,1400 | 2,1400 | 2,0500 | 2,0900 | 2,0900 | 13.344 |
31 gen 2024 | 2,0900 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 9.032 |
30 gen 2024 | 2,1000 | 2,1200 | 2,0900 | 2,1200 | 2,1200 | 11.766 |
29 gen 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
26 gen 2024 | 2,1000 | 2,1200 | 2,0500 | 2,0800 | 2,0800 | 26.129 |
25 gen 2024 | 2,1400 | 2,1700 | 2,1200 | 2,1400 | 2,1400 | 18.589 |
24 gen 2024 | 2,1400 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 9.000 |
23 gen 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1400 | 2,1400 | 41.594 |
22 gen 2024 | 2,1100 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 10.102 |
19 gen 2024 | 2,1200 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 10.544 |
18 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2.004 |
17 gen 2024 | 2,1200 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | 100 |
16 gen 2024 | 2,1400 | 2,1400 | 2,1100 | 2,1400 | 2,1400 | 8.309 |
15 gen 2024 | 2,1700 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 13.015 |
12 gen 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
11 gen 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 14.500 |
10 gen 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 4.836 |
09 gen 2024 | 2,1200 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 11.000 |
08 gen 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 570 |
05 gen 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 8.623 |
04 gen 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1400 | 2,1400 | 2.637 |
03 gen 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 1.068 |
02 gen 2024 | 2,1900 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 4.985 |
29 dic 2023 | 2,1600 | 2,1900 | 2,1000 | 2,1400 | 2,1400 | 25.872 |
28 dic 2023 | 2,0600 | 2,1800 | 2,0400 | 2,1700 | 2,1700 | 56.632 |
27 dic 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
22 dic 2023 | 2,0900 | 2,0900 | 2,0800 | 2,0800 | 2,0800 | 7.311 |
21 dic 2023 | 2,0800 | 2,1400 | 2,0700 | 2,0700 | 2,0700 | 3.967 |
20 dic 2023 | 2,0200 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 13.596 |
19 dic 2023 | 2,1000 | 2,1000 | 2,0400 | 2,0700 | 2,0700 | 17.416 |
18 dic 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 5.060 |
15 dic 2023 | 2,1700 | 2,1700 | 2,1000 | 2,1300 | 2,1300 | 4.226 |
14 dic 2023 | 2,1700 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 5.000 |
13 dic 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2.300 |
12 dic 2023 | 2,1600 | 2,1600 | 2,0600 | 2,1100 | 2,1100 | 29.115 |
11 dic 2023 | 2,1100 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 29.360 |
08 dic 2023 | 2,1700 | 2,1900 | 2,1100 | 2,1100 | 2,1100 | 22.607 |
07 dic 2023 | 2,1000 | 2,2000 | 2,1000 | 2,1700 | 2,1700 | 41.550 |
06 dic 2023 | 2,1600 | 2,1800 | 2,0700 | 2,0700 | 2,0700 | 35.053 |
05 dic 2023 | 2,1500 | 2,1800 | 2,1000 | 2,1400 | 2,1400 | 64.967 |
04 dic 2023 | 2,1500 | 2,1500 | 2,0000 | 2,1300 | 2,1300 | 134.357 |
01 dic 2023 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 1.507 |
30 nov 2023 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 3.500 |
29 nov 2023 | 2,1100 | 2,1800 | 2,1100 | 2,1400 | 2,1400 | 47.551 |
28 nov 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
27 nov 2023 | 2,1100 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 43.524 |
*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...