Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 250 |
02 mag 2024 | 2,0300 | 2,1100 | 2,0300 | 2,0500 | 2,0500 | 4.617 |
30 apr 2024 | 2,0100 | 2,1200 | 2,0100 | 2,0500 | 2,0500 | 6.103 |
29 apr 2024 | 2,0700 | 2,0700 | 2,0100 | 2,0100 | 2,0100 | 890 |
26 apr 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
25 apr 2024 | 2,0500 | 2,1000 | 2,0200 | 2,0300 | 2,0300 | 5.450 |
24 apr 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0100 | 2,0100 | 10.500 |
23 apr 2024 | 1,9800 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 2.038 |
22 apr 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 1.179 |
19 apr 2024 | 1,9550 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 7.167 |
18 apr 2024 | 1,9900 | 1,9900 | 1,9550 | 1,9650 | 1,9650 | 1.541 |
17 apr 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 100 |
16 apr 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
15 apr 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 5.350 |
12 apr 2024 | 1,9550 | 2,0400 | 1,9500 | 1,9700 | 1,9700 | 14.274 |
11 apr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.134 |
10 apr 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 8.100 |
09 apr 2024 | 1,9800 | 1,9950 | 1,9800 | 1,9800 | 1,9800 | 5.150 |
08 apr 2024 | 1,9600 | 1,9700 | 1,9550 | 1,9700 | 1,9700 | 2.109 |
05 apr 2024 | 1,9800 | 1,9800 | 1,9550 | 1,9550 | 1,9550 | 6.138 |
04 apr 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 420 |
03 apr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 751 |
02 apr 2024 | 1,9600 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 1.404 |
28 mar 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9900 | 1,9900 | 4.650 |
27 mar 2024 | 1,9600 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 2.550 |
26 mar 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9600 | 1,9600 | 4.258 |
25 mar 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 1.992 |
22 mar 2024 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 4.640 |
21 mar 2024 | 1,9600 | 1,9700 | 1,9600 | 1,9600 | 1,9600 | 4.289 |
20 mar 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9400 | 1,9400 | 3.715 |
19 mar 2024 | 1,9600 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 4.900 |
18 mar 2024 | 1,9600 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 6.000 |
15 mar 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9800 | 1,9800 | 3.332 |
14 mar 2024 | 1,9900 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 2.595 |
13 mar 2024 | 1,9600 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 5.500 |
12 mar 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 4.895 |
11 mar 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9600 | 1,9600 | 9.729 |
08 mar 2024 | 1,9800 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 3.000 |
07 mar 2024 | 2,0200 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 5.021 |
06 mar 2024 | 2,0200 | 2,0600 | 1,9500 | 2,0200 | 2,0200 | 17.416 |
05 mar 2024 | 1,9700 | 2,0200 | 1,9500 | 2,0000 | 2,0000 | 7.875 |
04 mar 2024 | 2,0200 | 2,0200 | 1,9900 | 1,9900 | 1,9900 | 2.900 |
01 mar 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | 3.411 |
29 feb 2024 | 1,9800 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 13.600 |
28 feb 2024 | 2,0000 | 2,0200 | 1,9900 | 2,0000 | 2,0000 | 2.228 |
27 feb 2024 | 2,0000 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | 3.250 |
26 feb 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 7.600 |
23 feb 2024 | 2,0400 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 3.272 |
22 feb 2024 | 2,0600 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 19.741 |
21 feb 2024 | 2,0200 | 2,1200 | 1,9700 | 2,1200 | 2,1200 | 20.704 |
20 feb 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 1.722 |
19 feb 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 3.700 |
16 feb 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 5.043 |
15 feb 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 1.201 |
14 feb 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 4.845 |
13 feb 2024 | 1,9900 | 2,1400 | 1,9900 | 2,0200 | 2,0200 | 18.379 |
12 feb 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9700 | 1,9700 | 1.600 |
09 feb 2024 | 1,9600 | 1,9900 | 1,9500 | 1,9800 | 1,9800 | 4.903 |
08 feb 2024 | 1,9300 | 2,0400 | 1,9300 | 1,9500 | 1,9500 | 11.000 |
07 feb 2024 | 1,9800 | 1,9800 | 1,9100 | 1,9700 | 1,9700 | 5.765 |
06 feb 2024 | 1,9800 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 3.860 |
05 feb 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 2.500 |
02 feb 2024 | 1,9700 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 4.439 |
01 feb 2024 | 2,0200 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 1.824 |
31 gen 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 2.688 |
30 gen 2024 | 1,9600 | 2,0000 | 1,9200 | 2,0000 | 2,0000 | 5.400 |
29 gen 2024 | 2,0400 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 4.683 |
26 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
25 gen 2024 | 2,0400 | 2,0400 | 1,9900 | 1,9900 | 1,9900 | 10.061 |
24 gen 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9700 | 1,9700 | 2.000 |
23 gen 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 3.930 |
22 gen 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 2.751 |
19 gen 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | 2.000 |
18 gen 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 1.650 |
17 gen 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
16 gen 2024 | 2,0000 | 2,0600 | 1,9600 | 2,0600 | 2,0600 | 5.901 |
15 gen 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12 gen 2024 | 2,0400 | 2,0600 | 1,9800 | 2,0600 | 2,0600 | 3.098 |
11 gen 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 4.000 |
10 gen 2024 | 2,0000 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 11.876 |
09 gen 2024 | 2,0400 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 7.000 |
08 gen 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 2.175 |
05 gen 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 1.328 |
04 gen 2024 | 2,1400 | 2,1400 | 2,0000 | 2,1000 | 2,1000 | 12.849 |
03 gen 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 2.311 |
02 gen 2024 | 2,0400 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | 12.500 |
29 dic 2023 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 11.524 |
28 dic 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 601 |
27 dic 2023 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 260 |
22 dic 2023 | 2,0000 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 2.437 |
21 dic 2023 | 1,9800 | 2,1000 | 1,9800 | 2,0600 | 2,0600 | 12.447 |
20 dic 2023 | 1,9500 | 2,0600 | 1,9500 | 1,9800 | 1,9800 | 21.998 |
19 dic 2023 | 1,9900 | 2,0400 | 1,9400 | 2,0200 | 2,0200 | 12.135 |
18 dic 2023 | 1,9800 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 6.835 |
15 dic 2023 | 1,9800 | 1,9900 | 1,9000 | 1,9200 | 1,9200 | 22.388 |
14 dic 2023 | 1,9400 | 1,9900 | 1,8800 | 1,9200 | 1,9200 | 6.410 |
13 dic 2023 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1.500 |
12 dic 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 50 |
11 dic 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 25 |
08 dic 2023 | 1,9100 | 1,9200 | 1,9100 | 1,9200 | 1,9200 | 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...