Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 47 |
27 mag 2024 | 2,3800 | 2,8600 | 2,3800 | 2,8600 | 2,8600 | 189 |
24 mag 2024 | 2,1400 | 2,8600 | 2,1400 | 2,8600 | 2,8600 | 1.012 |
23 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
22 mag 2024 | 2,7400 | 2,8400 | 2,7400 | 2,8400 | 2,8400 | 520 |
21 mag 2024 | 2,6800 | 2,8600 | 2,6600 | 2,8400 | 2,8400 | 5.761 |
20 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
17 mag 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | 22.798 |
16 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 60 |
15 mag 2024 | 2,5600 | 2,9000 | 2,5600 | 2,9000 | 2,9000 | 1.250 |
14 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 311 |
13 mag 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
10 mag 2024 | 2,9000 | 2,9000 | 2,4000 | 2,8400 | 2,8400 | 6.770 |
08 mag 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
07 mag 2024 | 2,8600 | 2,9000 | 2,5000 | 2,9000 | 2,9000 | 1.103 |
06 mag 2024 | 2,8600 | 2,9800 | 2,8600 | 2,8600 | 2,8600 | 44.635 |
03 mag 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | 15.791 |
02 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
30 apr 2024 | 2,3800 | 2,5000 | 2,3800 | 2,5000 | 2,5000 | 2.500 |
29 apr 2024 | 2,5000 | 2,9000 | 2,5000 | 2,5200 | 2,5200 | 7.876 |
26 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
25 apr 2024 | 2,9800 | 2,9800 | 2,2600 | 2,5000 | 2,5000 | 6.257 |
24 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 520 |
23 apr 2024 | 3,0000 | 3,0000 | 2,7600 | 2,9800 | 2,9800 | 1.110 |
22 apr 2024 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 1.800 |
19 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 apr 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 9.767 |
17 apr 2024 | 2,2800 | 2,5000 | 2,1200 | 2,5000 | 2,5000 | 29.922 |
16 apr 2024 | 1,9400 | 2,2000 | 1,9400 | 2,2000 | 2,2000 | 40.000 |
15 apr 2024 | 1,7600 | 2,0400 | 1,7600 | 1,8900 | 1,8900 | 5.313 |
12 apr 2024 | 1,9500 | 2,0400 | 1,7600 | 1,7600 | 1,7600 | 2.105 |
11 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1.664 |
10 apr 2024 | 2,1400 | 2,1400 | 1,9500 | 1,9500 | 1,9500 | 11.933 |
09 apr 2024 | 2,0200 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 10.768 |
08 apr 2024 | 2,0400 | 2,0400 | 1,9300 | 1,9600 | 1,9600 | 1.004 |
05 apr 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 2.534 |
04 apr 2024 | 2,0400 | 2,0400 | 1,9200 | 2,0200 | 2,0200 | 817 |
03 apr 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 600 |
02 apr 2024 | 1,9000 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 3.898 |
28 mar 2024 | 1,8900 | 1,9150 | 1,8900 | 1,9150 | 1,9150 | 1.400 |
27 mar 2024 | 1,9300 | 1,9700 | 1,8900 | 1,8900 | 1,8900 | 11.101 |
26 mar 2024 | 2,0300 | 2,0300 | 1,7850 | 1,8750 | 1,8750 | 16.970 |
25 mar 2024 | 1,9000 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 5.000 |
22 mar 2024 | 2,0300 | 2,0600 | 2,0300 | 2,0600 | 2,0600 | 425 |
21 mar 2024 | 1,9300 | 2,0000 | 1,9300 | 2,0000 | 2,0000 | 615 |
20 mar 2024 | 1,9600 | 2,1800 | 1,9600 | 2,0100 | 2,0100 | 9.769 |
19 mar 2024 | 1,7850 | 1,9750 | 1,7850 | 1,9750 | 1,9750 | 18.667 |
18 mar 2024 | 1,9000 | 2,0300 | 1,7250 | 1,9350 | 1,9350 | 28.385 |
15 mar 2024 | 1,9250 | 2,0200 | 1,9250 | 2,0200 | 2,0200 | 6.627 |
14 mar 2024 | 2,0800 | 2,0800 | 1,9200 | 1,9200 | 1,9200 | 4.331 |
13 mar 2024 | 2,0800 | 2,0800 | 2,0500 | 2,0800 | 2,0800 | 8.288 |
12 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 314 |
11 mar 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 15.280 |
08 mar 2024 | 2,1000 | 2,3500 | 2,1000 | 2,3400 | 2,3400 | 4.194 |
07 mar 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 6.985 |
06 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.500 |
05 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 4.000 |
04 mar 2024 | 2,2100 | 2,5000 | 2,1000 | 2,1000 | 2,1000 | 14.852 |
01 mar 2024 | 2,2200 | 2,3600 | 2,1100 | 2,1100 | 2,1100 | 1.353 |
29 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 4.000 |
28 feb 2024 | 2,1500 | 2,4900 | 2,1500 | 2,4500 | 2,4500 | 277 |
27 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2.000 |
26 feb 2024 | 2,2500 | 2,2500 | 2,1500 | 2,2200 | 2,2200 | 5.829 |
23 feb 2024 | 1,9900 | 2,2900 | 1,9900 | 2,2900 | 2,2900 | 1.055 |
22 feb 2024 | 2,3000 | 2,3000 | 2,0400 | 2,0400 | 2,0400 | 1.608 |
21 feb 2024 | 1,9900 | 2,3200 | 1,9900 | 2,0200 | 2,0200 | 1.442 |
20 feb 2024 | 2,0100 | 2,1900 | 2,0000 | 2,1900 | 2,1900 | 17.283 |
19 feb 2024 | 1,9950 | 2,0000 | 1,9950 | 2,0000 | 2,0000 | 4.706 |
16 feb 2024 | 2,0000 | 2,0000 | 1,9550 | 1,9900 | 1,9900 | 4.970 |
15 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.935 |
14 feb 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 2.653 |
13 feb 2024 | 2,1200 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | 8.561 |
12 feb 2024 | 1,9800 | 2,1600 | 1,9800 | 2,1600 | 2,1600 | 10.529 |
09 feb 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 300 |
08 feb 2024 | 2,0800 | 2,1000 | 2,0300 | 2,0300 | 2,0300 | 3.525 |
07 feb 2024 | 2,0400 | 2,4300 | 2,0400 | 2,0500 | 2,0500 | 13.161 |
06 feb 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 271 |
05 feb 2024 | 2,1000 | 2,2300 | 2,1000 | 2,2300 | 2,2300 | 2.530 |
02 feb 2024 | 2,2800 | 2,2800 | 2,0300 | 2,2600 | 2,2600 | 2.070 |
01 feb 2024 | 1,8000 | 2,2900 | 1,6100 | 2,2900 | 2,2900 | 3.400 |
31 gen 2024 | 1,9600 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 14.662 |
30 gen 2024 | 2,0000 | 2,1100 | 1,9550 | 2,0900 | 2,0900 | 13.460 |
29 gen 2024 | 2,0700 | 2,1600 | 2,0700 | 2,0700 | 2,0700 | 3.083 |
26 gen 2024 | 2,2600 | 2,2600 | 2,1400 | 2,1400 | 2,1400 | 8.721 |
25 gen 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 gen 2024 | 2,1900 | 2,2600 | 2,1900 | 2,2600 | 2,2600 | 671 |
23 gen 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 192 |
22 gen 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1900 | 2,1900 | 463 |
19 gen 2024 | 2,1600 | 2,2100 | 2,1600 | 2,2000 | 2,2000 | 3.770 |
18 gen 2024 | 2,2700 | 2,2900 | 2,0900 | 2,1300 | 2,1300 | 42.931 |
17 gen 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 152 |
16 gen 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | 900 |
15 gen 2024 | 2,3500 | 2,6300 | 2,3500 | 2,3500 | 2,3500 | 20.542 |
12 gen 2024 | 2,0900 | 2,3500 | 2,0900 | 2,3500 | 2,3500 | 1.480 |
11 gen 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
10 gen 2024 | 2,1800 | 2,3200 | 2,1800 | 2,3200 | 2,3200 | 4.507 |
09 gen 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
08 gen 2024 | 2,1700 | 2,3200 | 2,1400 | 2,3200 | 2,3200 | 1.422 |
05 gen 2024 | 2,3900 | 2,3900 | 2,1000 | 2,3300 | 2,3300 | 2.100 |
04 gen 2024 | 2,3900 | 2,3900 | 2,1000 | 2,1000 | 2,1000 | 1.359 |
*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...