Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 2,0200 | 2,0200 | 1,9500 | 1,9500 | 1,9500 | 6.600 |
19 apr 2024 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 3.400 |
18 apr 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 300 |
17 apr 2024 | 2,0000 | 2,0100 | 1,9700 | 1,9700 | 1,9700 | 2.300 |
16 apr 2024 | 1,9700 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 2.500 |
15 apr 2024 | 2,0200 | 2,0200 | 1,9900 | 1,9900 | 1,9900 | 1.400 |
12 apr 2024 | 2,0400 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 4.800 |
11 apr 2024 | 2,0200 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 12.200 |
10 apr 2024 | 2,0400 | 2,1600 | 2,0300 | 2,0900 | 2,0900 | 13.100 |
09 apr 2024 | 2,0900 | 2,2100 | 2,0200 | 2,0900 | 2,0900 | 69.100 |
08 apr 2024 | 2,0500 | 2,0900 | 2,0300 | 2,0900 | 2,0900 | 33.000 |
05 apr 2024 | 1,9900 | 2,0100 | 1,9900 | 2,0100 | 2,0100 | 1.000 |
04 apr 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 7.700 |
03 apr 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 1.900 |
02 apr 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0900 | 2,0900 | 1.600 |
01 apr 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0600 | 2,0600 | 3.200 |
28 mar 2024 | 2,0300 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 600 |
27 mar 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0900 | 2,0900 | 3.800 |
26 mar 2024 | 1,9800 | 2,0600 | 1,9600 | 2,0600 | 2,0600 | 4.300 |
25 mar 2024 | 2,0500 | 2,0800 | 1,9600 | 2,0000 | 2,0000 | 20.000 |
22 mar 2024 | 2,0500 | 2,0900 | 2,0400 | 2,0900 | 2,0900 | 5.400 |
21 mar 2024 | 2,0100 | 2,0900 | 2,0000 | 2,0900 | 2,0900 | 12.100 |
20 mar 2024 | 2,1600 | 2,2000 | 2,0000 | 2,0500 | 2,0500 | 30.400 |
19 mar 2024 | 2,1900 | 2,1900 | 2,0200 | 2,1300 | 2,1300 | 30.800 |
18 mar 2024 | 2,1300 | 2,2500 | 2,0400 | 2,1400 | 2,1400 | 39.600 |
15 mar 2024 | 2,3300 | 2,3700 | 2,0300 | 2,0600 | 2,0600 | 83.100 |
14 mar 2024 | 1,9900 | 2,3600 | 1,9500 | 2,2500 | 2,2500 | 197.700 |
13 mar 2024 | 1,9500 | 2,0600 | 1,8500 | 2,0200 | 2,0200 | 27.000 |
12 mar 2024 | 1,9200 | 1,9500 | 1,8800 | 1,8800 | 1,8800 | 4.100 |
11 mar 2024 | 1,9200 | 1,9300 | 1,9100 | 1,9300 | 1,9300 | 2.000 |
08 mar 2024 | 1,9300 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 8.100 |
07 mar 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9200 | 1,9200 | 8.100 |
06 mar 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 1.100 |
05 mar 2024 | 1,9400 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | 1.400 |
04 mar 2024 | 1,9900 | 2,0000 | 1,9000 | 1,9900 | 1,9900 | 3.500 |
01 mar 2024 | 1,9200 | 2,0500 | 1,9200 | 1,9800 | 1,9800 | 5.500 |
29 feb 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1.400 |
28 feb 2024 | 2,0300 | 2,0400 | 1,9500 | 1,9600 | 1,9600 | 24.100 |
27 feb 2024 | 2,0600 | 2,1300 | 2,0500 | 2,0500 | 2,0500 | 5.900 |
26 feb 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 1.500 |
23 feb 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0800 | 2,0800 | 1.800 |
22 feb 2024 | 2,0800 | 2,1100 | 2,0800 | 2,0800 | 2,0800 | 4.700 |
21 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 300 |
20 feb 2024 | 2,0600 | 2,1800 | 2,0600 | 2,1300 | 2,1300 | 2.600 |
16 feb 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 9.000 |
15 feb 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0800 | 2,0800 | 1.000 |
14 feb 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 1.800 |
13 feb 2024 | 2,0100 | 2,1000 | 1,9400 | 2,0700 | 2,0700 | 30.200 |
12 feb 2024 | 2,0000 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 11.200 |
09 feb 2024 | 2,1300 | 2,2000 | 1,9000 | 1,9700 | 1,9700 | 88.200 |
08 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 500 |
07 feb 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1200 | 2,1200 | 2.900 |
06 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 600 |
05 feb 2024 | 2,1800 | 2,1800 | 2,0500 | 2,0500 | 2,0500 | 4.900 |
02 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 200 |
01 feb 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 200 |
31 gen 2024 | 2,1400 | 2,1400 | 2,0500 | 2,0500 | 2,0500 | 1.000 |
30 gen 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,1100 | 1.500 |
29 gen 2024 | 2,0400 | 2,0900 | 2,0400 | 2,0400 | 2,0400 | 800 |
26 gen 2024 | 2,0900 | 2,1000 | 2,0300 | 2,0400 | 2,0400 | 6.800 |
25 gen 2024 | 2,0600 | 2,1200 | 2,0600 | 2,1200 | 2,1200 | 3.300 |
24 gen 2024 | 2,0200 | 2,0500 | 2,0200 | 2,0300 | 2,0300 | 2.300 |
23 gen 2024 | 2,0500 | 2,1300 | 2,0200 | 2,0400 | 2,0400 | 3.300 |
22 gen 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0700 | 2,0700 | 6.100 |
19 gen 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0400 | 3.200 |
18 gen 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 3.000 |
17 gen 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 2,0200 | 2.100 |
16 gen 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0500 | 2,0500 | 1.300 |
12 gen 2024 | 2,0800 | 2,0900 | 2,0100 | 2,0900 | 2,0900 | 65.100 |
11 gen 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 1.300 |
10 gen 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0600 | 2,0600 | 2.500 |
09 gen 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 400 |
08 gen 2024 | 2,1200 | 2,1200 | 2,0700 | 2,1000 | 2,1000 | 900 |
05 gen 2024 | 2,1000 | 2,1200 | 2,0600 | 2,0600 | 2,0600 | 8.600 |
04 gen 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 200 |
03 gen 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 700 |
02 gen 2024 | 2,0700 | 2,2000 | 2,0500 | 2,1500 | 2,1500 | 5.400 |
29 dic 2023 | 2,1400 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 4.800 |
28 dic 2023 | 2,1000 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 1.900 |
27 dic 2023 | 2,1700 | 2,1800 | 2,1000 | 2,1500 | 2,1500 | 3.500 |
26 dic 2023 | 2,0800 | 2,2000 | 2,0800 | 2,1200 | 2,1200 | 7.900 |
22 dic 2023 | 2,1500 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 4.900 |
21 dic 2023 | 2,0500 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 1.200 |
20 dic 2023 | 2,0600 | 2,2000 | 2,0400 | 2,1000 | 2,1000 | 4.500 |
19 dic 2023 | 2,0200 | 2,1400 | 2,0200 | 2,0300 | 2,0300 | 3.500 |
18 dic 2023 | 2,0000 | 2,1200 | 2,0000 | 2,0300 | 2,0300 | 6.900 |
15 dic 2023 | 2,0700 | 2,1500 | 2,0000 | 2,0400 | 2,0400 | 19.800 |
14 dic 2023 | 2,0300 | 2,1700 | 2,0100 | 2,1000 | 2,1000 | 10.600 |
13 dic 2023 | 1,9800 | 2,1000 | 1,9800 | 2,0100 | 2,0100 | 1.000 |
12 dic 2023 | 2,0000 | 2,0100 | 2,0000 | 2,0000 | 2,0000 | 1.400 |
11 dic 2023 | 2,0100 | 2,0400 | 2,0000 | 2,0100 | 2,0100 | 4.600 |
08 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
07 dic 2023 | 2,0100 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 2.400 |
06 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 300 |
05 dic 2023 | 2,1400 | 2,1400 | 2,0100 | 2,0100 | 2,0100 | 9.000 |
04 dic 2023 | 2,0100 | 2,0300 | 2,0100 | 2,0300 | 2,0300 | 400 |
01 dic 2023 | 2,0100 | 2,0600 | 2,0100 | 2,0100 | 2,0100 | 3.100 |
30 nov 2023 | 2,0600 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | 1.900 |
29 nov 2023 | 2,0100 | 2,1800 | 2,0100 | 2,0500 | 2,0500 | 30.700 |
28 nov 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2.400 |
*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...