Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,0290 | 2,0780 | 2,0290 | 2,0500 | 2,0500 | - |
09 mag 2024 | 2,0590 | 2,0590 | 2,0180 | 2,0190 | 2,0190 | - |
08 mag 2024 | 2,0610 | 2,0620 | 2,0320 | 2,0510 | 2,0510 | - |
07 mag 2024 | 2,0450 | 2,0590 | 2,0360 | 2,0500 | 2,0500 | 2.000 |
06 mag 2024 | 2,0430 | 2,0600 | 2,0220 | 2,0370 | 2,0370 | - |
03 mag 2024 | 2,0060 | 2,0450 | 1,9420 | 2,0390 | 2,0390 | - |
02 mag 2024 | 1,9660 | 2,0430 | 1,9660 | 2,0150 | 2,0150 | - |
30 apr 2024 | 2,0290 | 2,0840 | 1,9385 | 1,9385 | 1,9385 | 2.750 |
29 apr 2024 | 1,9615 | 2,0290 | 1,9615 | 1,9920 | 1,9920 | - |
26 apr 2024 | 1,8490 | 1,9700 | 1,8490 | 1,9365 | 1,9365 | - |
25 apr 2024 | 1,8805 | 1,8820 | 1,8310 | 1,8310 | 1,8310 | - |
24 apr 2024 | 1,9625 | 1,9625 | 1,8765 | 1,8765 | 1,8765 | 518 |
23 apr 2024 | 1,8460 | 1,9385 | 1,8460 | 1,9385 | 1,9385 | - |
22 apr 2024 | 1,8155 | 1,8480 | 1,8155 | 1,8425 | 1,8425 | - |
19 apr 2024 | 1,7790 | 1,8015 | 1,7790 | 1,7955 | 1,7955 | - |
18 apr 2024 | 1,7675 | 1,7890 | 1,7630 | 1,7885 | 1,7885 | - |
17 apr 2024 | 1,7080 | 1,7615 | 1,7080 | 1,7430 | 1,7430 | - |
16 apr 2024 | 1,8005 | 1,8005 | 1,7075 | 1,7265 | 1,7265 | 1.100 |
15 apr 2024 | 1,8455 | 1,8455 | 1,8085 | 1,8085 | 1,8085 | - |
12 apr 2024 | 1,7960 | 1,9115 | 1,7960 | 1,8635 | 1,8635 | - |
11 apr 2024 | 1,7845 | 1,8100 | 1,7570 | 1,7570 | 1,7570 | - |
10 apr 2024 | 1,7730 | 1,8730 | 1,7730 | 1,8085 | 1,8085 | - |
09 apr 2024 | 1,7910 | 1,7910 | 1,7680 | 1,7680 | 1,7680 | - |
08 apr 2024 | 1,7760 | 1,7915 | 1,7525 | 1,7915 | 1,7915 | - |
05 apr 2024 | 1,8600 | 1,8765 | 1,7880 | 1,7880 | 1,7880 | - |
04 apr 2024 | 1,8765 | 1,8995 | 1,8765 | 1,8880 | 1,8880 | - |
03 apr 2024 | 1,8440 | 1,8785 | 1,8440 | 1,8785 | 1,8785 | - |
02 apr 2024 | 1,9325 | 2,0140 | 1,8445 | 1,8445 | 1,8445 | - |
28 mar 2024 | 1,9615 | 2,0490 | 1,9360 | 1,9360 | 1,9360 | - |
27 mar 2024 | 1,6565 | 1,9795 | 1,6565 | 1,9535 | 1,9535 | - |
26 mar 2024 | 1,6855 | 1,7195 | 1,6670 | 1,7035 | 1,7035 | - |
25 mar 2024 | 1,7105 | 1,7105 | 1,6885 | 1,6885 | 1,6885 | 1.000 |
22 mar 2024 | 1,8460 | 1,8460 | 1,7035 | 1,7035 | 1,7035 | - |
21 mar 2024 | 1,9255 | 1,9700 | 1,8980 | 1,8980 | 1,8980 | 5.000 |
20 mar 2024 | 1,8565 | 1,8985 | 1,8340 | 1,8935 | 1,8935 | - |
19 mar 2024 | 1,8005 | 1,8470 | 1,7980 | 1,8470 | 1,8470 | - |
18 mar 2024 | 1,7695 | 1,8425 | 1,7695 | 1,7975 | 1,7975 | - |
15 mar 2024 | 1,8645 | 1,8645 | 1,7535 | 1,7535 | 1,7535 | - |
14 mar 2024 | 1,8905 | 1,9555 | 1,8785 | 1,8785 | 1,8785 | 300 |
13 mar 2024 | 1,8705 | 1,9090 | 1,8705 | 1,8885 | 1,8885 | - |
12 mar 2024 | 1,9135 | 1,9390 | 1,8635 | 1,8635 | 1,8635 | - |
11 mar 2024 | 1,8900 | 1,9440 | 1,8865 | 1,8985 | 1,8985 | 1.000 |
08 mar 2024 | 1,8315 | 1,9425 | 1,8315 | 1,8830 | 1,8830 | - |
07 mar 2024 | 1,7035 | 1,8290 | 1,7035 | 1,8285 | 1,8285 | 1.000 |
06 mar 2024 | 1,6625 | 1,7440 | 1,6625 | 1,7285 | 1,7285 | - |
05 mar 2024 | 1,6105 | 1,6680 | 1,6105 | 1,6490 | 1,6490 | - |
04 mar 2024 | 1,6415 | 1,6530 | 1,6085 | 1,6085 | 1,6085 | - |
01 mar 2024 | 1,6315 | 1,6700 | 1,6315 | 1,6385 | 1,6385 | - |
29 feb 2024 | 1,6705 | 1,6725 | 1,6285 | 1,6285 | 1,6285 | - |
28 feb 2024 | 1,7225 | 1,7225 | 1,6525 | 1,6675 | 1,6675 | 1.000 |
27 feb 2024 | 1,7125 | 1,7325 | 1,7085 | 1,7085 | 1,7085 | - |
26 feb 2024 | 1,7390 | 1,7395 | 1,7135 | 1,7135 | 1,7135 | - |
23 feb 2024 | 1,7615 | 1,7675 | 1,7385 | 1,7385 | 1,7385 | - |
22 feb 2024 | 1,7575 | 1,7710 | 1,7260 | 1,7535 | 1,7535 | - |
21 feb 2024 | 1,7645 | 1,7675 | 1,7305 | 1,7305 | 1,7305 | - |
20 feb 2024 | 1,7425 | 1,7675 | 1,7145 | 1,7505 | 1,7505 | - |
19 feb 2024 | 1,7455 | 1,7870 | 1,7455 | 1,7485 | 1,7485 | - |
16 feb 2024 | 1,8005 | 1,8005 | 1,7380 | 1,7485 | 1,7485 | - |
15 feb 2024 | 1,7585 | 1,8215 | 1,7585 | 1,7985 | 1,7985 | - |
14 feb 2024 | 1,7405 | 1,7625 | 1,7405 | 1,7585 | 1,7585 | - |
13 feb 2024 | 1,7895 | 1,8150 | 1,7475 | 1,7475 | 1,7475 | - |
12 feb 2024 | 1,7505 | 1,8360 | 1,7505 | 1,7785 | 1,7785 | - |
09 feb 2024 | 1,7005 | 1,7735 | 1,7005 | 1,7335 | 1,7335 | - |
08 feb 2024 | 1,7905 | 1,7905 | 1,7045 | 1,7045 | 1,7045 | 350 |
07 feb 2024 | 1,9715 | 1,9715 | 1,7785 | 1,7785 | 1,7785 | - |
06 feb 2024 | 1,9910 | 2,0040 | 1,9685 | 1,9685 | 1,9685 | 500 |
05 feb 2024 | 1,9705 | 2,0350 | 1,9640 | 1,9850 | 1,9850 | - |
02 feb 2024 | 2,0790 | 2,0790 | 1,9605 | 1,9605 | 1,9605 | 400 |
01 feb 2024 | 2,0420 | 2,0640 | 2,0020 | 2,0180 | 2,0180 | - |
31 gen 2024 | 2,0700 | 2,1250 | 2,0650 | 2,0650 | 2,0650 | - |
30 gen 2024 | 2,0560 | 2,0990 | 2,0560 | 2,0630 | 2,0630 | 436 |
29 gen 2024 | 2,0410 | 2,0450 | 2,0340 | 2,0360 | 2,0360 | - |
26 gen 2024 | 2,0530 | 2,0680 | 2,0290 | 2,0530 | 2,0530 | - |
25 gen 2024 | 2,0090 | 2,0740 | 1,9995 | 2,0600 | 2,0600 | - |
24 gen 2024 | 1,9850 | 2,0510 | 1,9850 | 2,0040 | 2,0040 | - |
23 gen 2024 | 2,1260 | 2,1260 | 1,9855 | 1,9855 | 1,9855 | - |
22 gen 2024 | 2,1360 | 2,1580 | 2,1080 | 2,1080 | 2,1080 | 2.000 |
19 gen 2024 | 2,1410 | 2,1500 | 2,1120 | 2,1140 | 2,1140 | - |
18 gen 2024 | 2,0750 | 2,1560 | 2,0750 | 2,1240 | 2,1240 | - |
17 gen 2024 | 2,1210 | 2,1210 | 2,0680 | 2,0680 | 2,0680 | 1.000 |
16 gen 2024 | 2,1710 | 2,1710 | 2,1290 | 2,1290 | 2,1290 | 500 |
15 gen 2024 | 2,2850 | 2,3130 | 2,1980 | 2,1980 | 2,1980 | - |
12 gen 2024 | 2,1840 | 2,2590 | 2,1840 | 2,2590 | 2,2590 | - |
11 gen 2024 | 2,2820 | 2,2970 | 2,1730 | 2,1730 | 2,1730 | 2.500 |
10 gen 2024 | 2,2110 | 2,2950 | 2,2110 | 2,2590 | 2,2590 | - |
09 gen 2024 | 2,2660 | 2,2660 | 2,2170 | 2,2170 | 2,2170 | - |
08 gen 2024 | 2,2310 | 2,2560 | 2,2060 | 2,2550 | 2,2550 | - |
05 gen 2024 | 2,2610 | 2,2780 | 2,2360 | 2,2360 | 2,2360 | - |
04 gen 2024 | 2,2550 | 2,3210 | 2,2550 | 2,2700 | 2,2700 | - |
03 gen 2024 | 2,3550 | 2,3550 | 2,2510 | 2,2640 | 2,2640 | 50.000 |
02 gen 2024 | 2,4810 | 2,4810 | 2,3650 | 2,3650 | 2,3650 | - |
29 dic 2023 | 2,4600 | 2,5270 | 2,4600 | 2,4790 | 2,4790 | - |
28 dic 2023 | 2,4620 | 2,4760 | 2,4580 | 2,4590 | 2,4590 | 1.400 |
27 dic 2023 | 2,3510 | 2,4570 | 2,3510 | 2,4570 | 2,4570 | - |
22 dic 2023 | 2,3530 | 2,3800 | 2,3470 | 2,3610 | 2,3610 | - |
21 dic 2023 | 2,4200 | 2,4200 | 2,3490 | 2,3490 | 2,3490 | - |
20 dic 2023 | 2,4510 | 2,4710 | 2,4300 | 2,4300 | 2,4300 | - |
19 dic 2023 | 2,3830 | 2,4780 | 2,3830 | 2,4370 | 2,4370 | - |
18 dic 2023 | 2,3590 | 2,4040 | 2,3430 | 2,3770 | 2,3770 | - |
15 dic 2023 | 2,4010 | 2,4140 | 2,3560 | 2,3560 | 2,3560 | - |
*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...