Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1.444 |
25 apr 2024 | 1,9600 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 11.700 |
24 apr 2024 | 1,9600 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 1.500 |
23 apr 2024 | 2,0200 | 2,0200 | 1,9600 | 1,9700 | 1,9700 | 2.700 |
22 apr 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | 24.200 |
19 apr 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 5.000 |
18 apr 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 5.400 |
17 apr 2024 | 1,9500 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 900 |
16 apr 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | 29.600 |
15 apr 2024 | 1,9700 | 2,0100 | 1,9600 | 1,9600 | 1,9600 | 6.000 |
12 apr 2024 | 2,0400 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 12.400 |
11 apr 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 1.300 |
10 apr 2024 | 2,0700 | 2,0900 | 1,9700 | 2,0500 | 2,0500 | 28.000 |
09 apr 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0800 | 2,0800 | 8.700 |
08 apr 2024 | 1,9800 | 2,0900 | 1,9800 | 2,0600 | 2,0600 | 9.000 |
05 apr 2024 | 2,2600 | 2,2600 | 1,9500 | 2,0200 | 2,0200 | 36.000 |
04 apr 2024 | 2,0800 | 2,1500 | 2,0700 | 2,0800 | 2,0800 | 5.200 |
03 apr 2024 | 2,1200 | 2,1300 | 2,0900 | 2,1000 | 2,1000 | 4.100 |
02 apr 2024 | 2,0300 | 2,1800 | 2,0200 | 2,1100 | 2,1100 | 9.600 |
01 apr 2024 | 2,1200 | 2,1900 | 2,0900 | 2,0900 | 2,0900 | 19.100 |
28 mar 2024 | 2,0500 | 2,1900 | 2,0100 | 2,1900 | 2,1900 | 49.600 |
27 mar 2024 | 1,9700 | 2,1000 | 1,9700 | 2,0800 | 2,0800 | 22.900 |
26 mar 2024 | 1,9800 | 2,0900 | 1,9800 | 2,0000 | 2,0000 | 9.100 |
25 mar 2024 | 1,9900 | 2,0800 | 1,9900 | 1,9900 | 1,9900 | 4.200 |
22 mar 2024 | 1,9600 | 2,0700 | 1,9600 | 2,0700 | 2,0700 | 4.700 |
21 mar 2024 | 2,0000 | 2,1300 | 1,9600 | 1,9700 | 1,9700 | 19.200 |
20 mar 2024 | 2,1000 | 2,1500 | 2,0400 | 2,0700 | 2,0700 | 25.700 |
19 mar 2024 | 2,1700 | 2,2000 | 2,0500 | 2,1100 | 2,1100 | 16.700 |
18 mar 2024 | 2,1400 | 2,1700 | 2,0400 | 2,1000 | 2,1000 | 17.800 |
15 mar 2024 | 1,9900 | 2,2400 | 1,9800 | 2,1700 | 2,1700 | 44.300 |
14 mar 2024 | 2,0900 | 2,0900 | 1,9600 | 2,0000 | 2,0000 | 13.200 |
13 mar 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0500 | 2,0500 | 26.600 |
12 mar 2024 | 1,9500 | 2,3900 | 1,8900 | 2,0400 | 2,0400 | 205.000 |
11 mar 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8800 | 1,8800 | 5.500 |
08 mar 2024 | 1,8800 | 1,9700 | 1,8500 | 1,9000 | 1,9000 | 6.000 |
07 mar 2024 | 1,8700 | 1,9700 | 1,8300 | 1,8500 | 1,8500 | 20.500 |
06 mar 2024 | 1,9600 | 1,9800 | 1,8900 | 1,8900 | 1,8900 | 31.300 |
05 mar 2024 | 1,8500 | 1,9200 | 1,8500 | 1,9000 | 1,9000 | 6.200 |
04 mar 2024 | 1,9600 | 1,9600 | 1,8500 | 1,9000 | 1,9000 | 7.400 |
01 mar 2024 | 1,9400 | 1,9800 | 1,8800 | 1,9000 | 1,9000 | 7.700 |
29 feb 2024 | 1,9100 | 1,9600 | 1,8500 | 1,9100 | 1,9100 | 14.400 |
28 feb 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 5.400 |
27 feb 2024 | 1,9300 | 2,0000 | 1,8500 | 1,9100 | 1,9100 | 23.500 |
26 feb 2024 | 1,8800 | 1,9800 | 1,8500 | 1,9500 | 1,9500 | 23.300 |
23 feb 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8900 | 1,8900 | 30.000 |
22 feb 2024 | 1,7400 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 12.300 |
21 feb 2024 | 1,7900 | 1,8300 | 1,7000 | 1,7800 | 1,7800 | 5.900 |
20 feb 2024 | 1,8300 | 1,8300 | 1,7200 | 1,7500 | 1,7500 | 11.000 |
16 feb 2024 | 1,8800 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 7.700 |
15 feb 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8600 | 1,8600 | 2.800 |
14 feb 2024 | 1,8700 | 1,8700 | 1,7700 | 1,7800 | 1,7800 | 2.700 |
13 feb 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 4.300 |
12 feb 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 4.300 |
09 feb 2024 | 1,8000 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 6.000 |
08 feb 2024 | 1,7100 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 10.400 |
07 feb 2024 | 1,8200 | 1,8200 | 1,7200 | 1,7400 | 1,7400 | 6.700 |
06 feb 2024 | 1,6900 | 1,8600 | 1,6900 | 1,8000 | 1,8000 | 5.600 |
05 feb 2024 | 1,8100 | 1,8100 | 1,6900 | 1,7500 | 1,7500 | 7.800 |
02 feb 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7900 | 1,7900 | 11.400 |
01 feb 2024 | 1,7600 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 18.000 |
31 gen 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 1.800 |
30 gen 2024 | 1,8900 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 3.300 |
29 gen 2024 | 1,8800 | 1,9400 | 1,8300 | 1,8900 | 1,8900 | 15.000 |
26 gen 2024 | 1,9000 | 1,9400 | 1,8600 | 1,9200 | 1,9200 | 2.800 |
25 gen 2024 | 1,9500 | 1,9500 | 1,8700 | 1,8700 | 1,8700 | 29.900 |
24 gen 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 6.100 |
23 gen 2024 | 1,9100 | 2,0500 | 1,9100 | 1,9200 | 1,9200 | 5.800 |
22 gen 2024 | 1,9700 | 1,9800 | 1,9200 | 1,9500 | 1,9500 | 10.700 |
19 gen 2024 | 1,9500 | 2,0100 | 1,9300 | 2,0000 | 2,0000 | 20.900 |
18 gen 2024 | 1,9200 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 3.700 |
17 gen 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9300 | 1,9300 | 10.900 |
16 gen 2024 | 2,0000 | 2,0500 | 1,9000 | 1,9600 | 1,9600 | 21.200 |
12 gen 2024 | 2,0900 | 2,2100 | 2,0500 | 2,0800 | 2,0800 | 7.200 |
11 gen 2024 | 2,1800 | 2,2600 | 2,0600 | 2,1200 | 2,1200 | 20.200 |
10 gen 2024 | 2,2600 | 2,3300 | 2,0900 | 2,2000 | 2,2000 | 27.900 |
09 gen 2024 | 1,9400 | 2,3100 | 1,9200 | 2,1800 | 2,1800 | 76.900 |
08 gen 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9200 | 1,9200 | 2.000 |
05 gen 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 10.500 |
04 gen 2024 | 1,9100 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 1.400 |
03 gen 2024 | 1,8500 | 1,9700 | 1,8300 | 1,8700 | 1,8700 | 5.700 |
02 gen 2024 | 1,8200 | 1,9900 | 1,8200 | 1,8800 | 1,8800 | 8.400 |
29 dic 2023 | 1,8800 | 1,9400 | 1,8600 | 1,8600 | 1,8600 | 16.500 |
28 dic 2023 | 1,8100 | 1,9800 | 1,8100 | 1,9300 | 1,9300 | 35.300 |
27 dic 2023 | 1,8800 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 21.500 |
26 dic 2023 | 1,8900 | 1,9900 | 1,8100 | 1,8200 | 1,8200 | 23.900 |
22 dic 2023 | 1,9600 | 2,0200 | 1,9200 | 1,9700 | 1,9700 | 10.700 |
21 dic 2023 | 2,0000 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 8.300 |
20 dic 2023 | 2,0500 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 16.100 |
19 dic 2023 | 2,0900 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 5.500 |
18 dic 2023 | 2,1900 | 2,1900 | 2,0500 | 2,1300 | 2,1300 | 16.300 |
15 dic 2023 | 2,1800 | 2,1800 | 2,1100 | 2,1300 | 2,1300 | 6.900 |
14 dic 2023 | 2,2400 | 2,2400 | 2,1000 | 2,1800 | 2,1800 | 65.200 |
13 dic 2023 | 2,0900 | 2,2000 | 2,0300 | 2,1700 | 2,1700 | 12.200 |
12 dic 2023 | 2,0100 | 2,1000 | 2,0000 | 2,0300 | 2,0300 | 11.600 |
11 dic 2023 | 2,1500 | 2,2900 | 2,0100 | 2,0800 | 2,0800 | 12.400 |
08 dic 2023 | 2,2900 | 2,4200 | 2,1700 | 2,2000 | 2,2000 | 21.400 |
07 dic 2023 | 2,3900 | 2,4000 | 2,2800 | 2,3900 | 2,3900 | 14.000 |
06 dic 2023 | 2,1400 | 2,2700 | 2,1100 | 2,2400 | 2,2400 | 15.200 |
05 dic 2023 | 2,0500 | 2,1500 | 2,0500 | 2,1100 | 2,1100 | 14.700 |
04 dic 2023 | 2,0900 | 2,1500 | 2,0000 | 2,0900 | 2,0900 | 12.000 |
*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...