Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 1,4800 | 1,5670 | 1,2000 | 1,4800 | 1,4800 | 3.738 |
20 mag 2024 | 1,1900 | 1,4800 | 1,1900 | 1,4800 | 1,4800 | 4.100 |
17 mag 2024 | 1,1400 | 1,1400 | 1,0200 | 1,0500 | 1,0500 | 3.900 |
16 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
15 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
14 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
13 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 300 |
10 mag 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 2.100 |
09 mag 2024 | 0,9750 | 1,0400 | 0,9750 | 1,0400 | 1,0400 | 400 |
08 mag 2024 | 0,9750 | 0,9750 | 0,9500 | 0,9500 | 0,9500 | 1.100 |
07 mag 2024 | 0,9500 | 0,9500 | 0,7400 | 0,9500 | 0,9500 | 3.000 |
06 mag 2024 | 0,9500 | 0,9500 | 0,9000 | 0,9500 | 0,9500 | 2.300 |
03 mag 2024 | 1,0100 | 1,0600 | 0,9000 | 0,9250 | 0,9250 | 10.400 |
02 mag 2024 | 1,1400 | 1,1616 | 1,0100 | 1,0100 | 1,0100 | 4.800 |
01 mag 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 2.400 |
30 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
29 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
26 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
25 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
24 apr 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 600 |
23 apr 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 300 |
22 apr 2024 | 1,1800 | 1,2000 | 1,1635 | 1,1800 | 1,1800 | 700 |
19 apr 2024 | 1,1950 | 1,2150 | 1,0500 | 1,0500 | 1,0500 | 10.700 |
18 apr 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 6.900 |
17 apr 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 1.900 |
16 apr 2024 | 1,2500 | 1,2500 | 1,1000 | 1,1175 | 1,1175 | 2.400 |
15 apr 2024 | 1,4800 | 1,5000 | 1,1300 | 1,1300 | 1,1300 | 9.700 |
12 apr 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 2.700 |
11 apr 2024 | 1,5600 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | 1.700 |
10 apr 2024 | 1,6650 | 1,6650 | 1,5825 | 1,5900 | 1,5900 | 4.000 |
09 apr 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
08 apr 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 1.800 |
05 apr 2024 | 1,7300 | 2,0700 | 1,7000 | 1,7000 | 1,7000 | 2.400 |
04 apr 2024 | 1,7900 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 8.300 |
03 apr 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7900 | 1,7900 | 3.300 |
02 apr 2024 | 1,8600 | 2,0400 | 1,7300 | 1,8500 | 1,8500 | 5.100 |
01 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 400 |
28 mar 2024 | 1,9600 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 9.500 |
27 mar 2024 | 2,0050 | 2,0050 | 1,3100 | 1,8150 | 1,8150 | 5.100 |
26 mar 2024 | 1,9100 | 2,0100 | 1,9100 | 1,9400 | 1,9400 | 900 |
25 mar 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 500 |
22 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 400 |
21 mar 2024 | 2,1400 | 2,1400 | 1,9200 | 1,9200 | 1,9200 | 600 |
20 mar 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 300 |
19 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 200 |
18 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
15 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
14 mar 2024 | 1,9000 | 2,1000 | 1,9000 | 2,1000 | 2,1000 | 2.700 |
13 mar 2024 | 1,8360 | 1,8360 | 1,8200 | 1,8200 | 1,8200 | 500 |
12 mar 2024 | 1,8400 | 1,8850 | 1,8400 | 1,8850 | 1,8850 | 1.700 |
11 mar 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8600 | 1,8600 | 500 |
08 mar 2024 | 1,8100 | 2,0000 | 1,8100 | 1,8100 | 1,8100 | 1.400 |
07 mar 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 2.500 |
06 mar 2024 | 2,0000 | 2,1575 | 2,0000 | 2,0100 | 2,0100 | 700 |
05 mar 2024 | 2,1000 | 2,1000 | 1,8550 | 1,9000 | 1,9000 | 5.800 |
04 mar 2024 | 2,4900 | 2,6900 | 1,8100 | 2,1500 | 2,1500 | 15.400 |
01 mar 2024 | 2,6850 | 2,7000 | 2,5000 | 2,6100 | 2,6100 | 1.500 |
29 feb 2024 | 2,4880 | 2,7000 | 2,4880 | 2,7000 | 2,7000 | 1.200 |
28 feb 2024 | 2,0400 | 2,3300 | 2,0400 | 2,3300 | 2,3300 | 4.500 |
27 feb 2024 | 2,1000 | 2,1000 | 1,7900 | 2,0700 | 2,0700 | 6.600 |
26 feb 2024 | 1,8350 | 2,1000 | 1,8350 | 2,1000 | 2,1000 | 10.900 |
23 feb 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8350 | 1,8350 | 3.400 |
22 feb 2024 | 2,7525 | 2,7525 | 1,7600 | 1,8000 | 1,8000 | 24.000 |
21 feb 2024 | 2,8550 | 2,8750 | 2,7500 | 2,7500 | 2,7500 | 3.100 |
20 feb 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | 500 |
16 feb 2024 | 3,0800 | 3,2300 | 2,9000 | 2,9800 | 2,9800 | 2.400 |
15 feb 2024 | 2,9500 | 3,4000 | 2,9000 | 3,0000 | 3,0000 | 3.600 |
14 feb 2024 | 2,9000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 2.500 |
13 feb 2024 | 3,3000 | 3,3000 | 2,8000 | 3,0400 | 3,0400 | 1.300 |
12 feb 2024 | 2,8100 | 3,4275 | 2,7700 | 3,0900 | 3,0900 | 9.900 |
09 feb 2024 | 2,9600 | 3,0000 | 2,7900 | 2,7900 | 2,7900 | 3.200 |
08 feb 2024 | 2,7725 | 2,8700 | 2,6900 | 2,8500 | 2,8500 | 2.900 |
07 feb 2024 | 2,7500 | 3,2500 | 2,7100 | 2,7100 | 2,7100 | 4.200 |
06 feb 2024 | 3,0100 | 3,0300 | 2,6200 | 2,6800 | 2,6800 | 2.700 |
05 feb 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 200 |
02 feb 2024 | 3,0750 | 3,1500 | 3,0000 | 3,1300 | 3,1300 | 3.800 |
01 feb 2024 | 3,0025 | 3,2000 | 2,7000 | 3,0000 | 3,0000 | 12.900 |
31 gen 2024 | 3,1000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 3.300 |
30 gen 2024 | 3,5600 | 3,5600 | 3,0100 | 3,1200 | 3,1200 | 24.900 |
29 gen 2024 | 3,9800 | 3,9900 | 3,4000 | 3,5900 | 3,5900 | 10.100 |
26 gen 2024 | 4,1000 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 4.800 |
25 gen 2024 | 3,8500 | 4,1000 | 3,8500 | 4,0900 | 4,0900 | 2.800 |
24 gen 2024 | 4,6500 | 4,6750 | 3,6000 | 3,8100 | 3,8100 | 44.500 |
23 gen 2024 | 5,1000 | 5,1000 | 4,3200 | 4,9000 | 4,9000 | 19.800 |
22 gen 2024 | 5,1650 | 5,1650 | 5,0800 | 5,1100 | 5,1100 | 3.700 |
19 gen 2024 | 5,1000 | 5,1100 | 5,0700 | 5,0700 | 5,0700 | 2.200 |
18 gen 2024 | 5,0500 | 5,2500 | 5,0500 | 5,2500 | 5,2500 | 1.200 |
17 gen 2024 | 5,1500 | 5,1900 | 5,0300 | 5,0300 | 5,0300 | 1.900 |
16 gen 2024 | 5,2500 | 5,3100 | 5,0100 | 5,2500 | 5,2500 | 3.600 |
12 gen 2024 | 5,2700 | 5,4800 | 5,2500 | 5,3500 | 5,3500 | 8.200 |
11 gen 2024 | 5,1700 | 5,7900 | 5,0200 | 5,7500 | 5,7500 | 11.900 |
10 gen 2024 | 5,7500 | 5,7500 | 5,2500 | 5,3500 | 5,3500 | 1.900 |
09 gen 2024 | 5,5000 | 5,7500 | 5,3900 | 5,4200 | 5,4200 | 18.700 |
08 gen 2024 | 5,7400 | 6,8100 | 5,4000 | 5,7500 | 5,7500 | 14.500 |
05 gen 2024 | 5,4000 | 5,6900 | 4,9500 | 5,1500 | 5,1500 | 21.500 |
04 gen 2024 | 6,0400 | 6,0400 | 5,2000 | 5,4000 | 5,4000 | 11.800 |
03 gen 2024 | 6,4100 | 6,4100 | 5,6000 | 6,0675 | 6,0675 | 12.100 |
02 gen 2024 | 6,5600 | 7,0000 | 6,4101 | 6,4101 | 6,4101 | 13.600 |
29 dic 2023 | 7,4600 | 7,4600 | 6,8100 | 7,2400 | 7,2400 | 9.100 |
28 dic 2023 | 6,9170 | 8,0480 | 6,2800 | 6,8000 | 6,8000 | 26.600 |
*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...