Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
27 mar 2024 | 2,49 | 2,60 | 2,46 | 2,55 | 2,55 | 24.895 |
26 mar 2024 | 2,50 | 2,60 | 2,39 | 2,45 | 2,45 | 19.526 |
25 mar 2024 | 2,48 | 2,49 | 2,40 | 2,46 | 2,46 | 6.571 |
22 mar 2024 | 2,49 | 2,49 | 2,40 | 2,46 | 2,46 | 5.864 |
21 mar 2024 | 2,39 | 2,52 | 2,39 | 2,49 | 2,49 | 44.215 |
20 mar 2024 | 2,19 | 2,44 | 2,19 | 2,41 | 2,41 | 34.024 |
19 mar 2024 | 2,17 | 2,23 | 2,17 | 2,19 | 2,19 | 4.927 |
18 mar 2024 | 2,27 | 2,36 | 2,17 | 2,17 | 2,17 | 24.251 |
15 mar 2024 | 2,22 | 2,35 | 2,22 | 2,27 | 2,27 | 3.402 |
14 mar 2024 | 2,30 | 2,41 | 2,25 | 2,25 | 2,25 | 7.485 |
13 mar 2024 | 2,20 | 2,41 | 2,16 | 2,37 | 2,37 | 31.279 |
12 mar 2024 | 2,17 | 2,20 | 2,17 | 2,20 | 2,20 | 40.001 |
11 mar 2024 | 2,20 | 2,20 | 2,17 | 2,17 | 2,17 | 40.797 |
08 mar 2024 | 2,20 | 2,25 | 2,17 | 2,25 | 2,25 | 14.889 |
07 mar 2024 | 2,20 | 2,35 | 2,17 | 2,26 | 2,26 | 25.359 |
06 mar 2024 | 2,37 | 2,39 | 2,23 | 2,30 | 2,30 | 3.633 |
05 mar 2024 | 2,40 | 2,40 | 2,37 | 2,37 | 2,37 | 2.972 |
04 mar 2024 | 2,39 | 2,52 | 2,39 | 2,46 | 2,46 | 2.784 |
01 mar 2024 | 2,48 | 2,48 | 2,38 | 2,45 | 2,45 | 4.306 |
29 feb 2024 | 2,54 | 2,54 | 2,37 | 2,38 | 2,38 | 10.648 |
28 feb 2024 | 2,38 | 2,42 | 2,32 | 2,38 | 2,38 | 4.553 |
27 feb 2024 | 2,45 | 2,55 | 2,37 | 2,37 | 2,37 | 14.577 |
26 feb 2024 | 2,45 | 2,49 | 2,40 | 2,45 | 2,45 | 21.991 |
23 feb 2024 | 2,50 | 2,58 | 2,44 | 2,45 | 2,45 | 6.375 |
22 feb 2024 | 2,45 | 2,59 | 2,37 | 2,59 | 2,59 | 18.240 |
21 feb 2024 | 2,58 | 2,58 | 2,49 | 2,58 | 2,58 | 2.753 |
20 feb 2024 | 2,53 | 2,63 | 2,52 | 2,60 | 2,60 | 5.242 |
16 feb 2024 | 2,51 | 2,57 | 2,42 | 2,53 | 2,53 | 9.251 |
15 feb 2024 | 2,52 | 2,55 | 2,41 | 2,51 | 2,51 | 14.266 |
14 feb 2024 | 2,60 | 2,60 | 2,31 | 2,55 | 2,55 | 6.581 |
13 feb 2024 | 2,46 | 2,54 | 2,41 | 2,50 | 2,50 | 18.459 |
12 feb 2024 | 2,45 | 2,60 | 2,42 | 2,56 | 2,56 | 27.416 |
09 feb 2024 | 2,42 | 2,50 | 2,37 | 2,44 | 2,44 | 7.861 |
08 feb 2024 | 2,41 | 2,50 | 2,30 | 2,50 | 2,50 | 25.118 |
07 feb 2024 | 2,38 | 2,50 | 2,34 | 2,38 | 2,38 | 16.220 |
06 feb 2024 | 2,35 | 2,44 | 2,35 | 2,37 | 2,37 | 15.249 |
05 feb 2024 | 2,44 | 2,44 | 2,29 | 2,38 | 2,38 | 16.700 |
02 feb 2024 | 2,18 | 2,44 | 2,11 | 2,23 | 2,23 | 16.924 |
01 feb 2024 | 2,20 | 2,20 | 2,15 | 2,16 | 2,16 | 2.700 |
31 gen 2024 | 2,20 | 2,24 | 2,19 | 2,21 | 2,21 | 5.497 |
30 gen 2024 | 2,22 | 2,30 | 2,14 | 2,17 | 2,17 | 32.979 |
29 gen 2024 | 2,25 | 2,36 | 2,18 | 2,22 | 2,22 | 20.926 |
26 gen 2024 | 2,27 | 2,28 | 2,24 | 2,25 | 2,25 | 6.197 |
25 gen 2024 | 2,23 | 2,26 | 2,15 | 2,23 | 2,23 | 9.612 |
24 gen 2024 | 2,20 | 2,30 | 2,20 | 2,25 | 2,25 | 8.913 |
23 gen 2024 | 2,30 | 2,37 | 2,20 | 2,24 | 2,24 | 43.673 |
22 gen 2024 | 2,24 | 2,40 | 2,23 | 2,37 | 2,37 | 30.020 |
19 gen 2024 | 2,16 | 2,31 | 2,00 | 2,31 | 2,31 | 58.302 |
18 gen 2024 | 2,33 | 2,33 | 2,25 | 2,33 | 2,33 | 54.494 |
17 gen 2024 | 2,67 | 2,75 | 2,26 | 2,37 | 2,37 | 136.259 |
16 gen 2024 | 2,60 | 2,88 | 2,59 | 2,80 | 2,80 | 313.673 |
12 gen 2024 | 3,07 | 3,12 | 2,61 | 2,80 | 2,80 | 9.275.651 |
11 gen 2024 | 2,45 | 2,57 | 2,40 | 2,51 | 2,51 | 30.392 |
10 gen 2024 | 2,31 | 2,45 | 2,31 | 2,45 | 2,45 | 8.518 |
09 gen 2024 | 2,41 | 2,41 | 2,25 | 2,40 | 2,40 | 12.104 |
08 gen 2024 | 2,30 | 2,42 | 2,25 | 2,38 | 2,38 | 37.621 |
05 gen 2024 | 2,35 | 2,40 | 2,25 | 2,39 | 2,39 | 9.948 |
04 gen 2024 | 2,31 | 2,55 | 2,30 | 2,38 | 2,38 | 8.962 |
03 gen 2024 | 2,36 | 2,44 | 2,35 | 2,38 | 2,38 | 5.525 |
02 gen 2024 | 2,43 | 2,50 | 2,35 | 2,44 | 2,44 | 11.758 |
29 dic 2023 | 2,55 | 2,55 | 2,47 | 2,50 | 2,50 | 1.838 |
28 dic 2023 | 2,46 | 2,54 | 2,42 | 2,52 | 2,52 | 12.674 |
27 dic 2023 | 2,42 | 2,55 | 2,42 | 2,44 | 2,44 | 6.187 |
26 dic 2023 | 2,52 | 2,52 | 2,40 | 2,42 | 2,42 | 16.357 |
22 dic 2023 | 2,50 | 2,64 | 2,42 | 2,52 | 2,52 | 8.099 |
21 dic 2023 | 2,40 | 2,54 | 2,40 | 2,50 | 2,50 | 23.766 |
20 dic 2023 | 2,45 | 2,50 | 2,36 | 2,40 | 2,40 | 21.618 |
19 dic 2023 | 2,40 | 2,50 | 2,40 | 2,45 | 2,45 | 16.540 |
18 dic 2023 | 2,45 | 2,50 | 2,42 | 2,48 | 2,48 | 6.259 |
15 dic 2023 | 2,43 | 2,50 | 2,43 | 2,49 | 2,49 | 5.739 |
14 dic 2023 | 2,54 | 2,59 | 2,39 | 2,43 | 2,43 | 63.954 |
13 dic 2023 | 2,45 | 2,58 | 2,45 | 2,54 | 2,54 | 22.769 |
12 dic 2023 | 2,60 | 2,60 | 2,50 | 2,50 | 2,50 | 9.862 |
11 dic 2023 | 2,44 | 2,60 | 2,42 | 2,53 | 2,53 | 47.641 |
08 dic 2023 | 2,44 | 2,51 | 2,30 | 2,40 | 2,40 | 17.309 |
07 dic 2023 | 2,47 | 2,50 | 2,40 | 2,45 | 2,45 | 10.283 |
06 dic 2023 | 2,58 | 2,58 | 2,37 | 2,45 | 2,45 | 21.031 |
05 dic 2023 | 2,31 | 2,74 | 2,31 | 2,60 | 2,60 | 114.585 |
04 dic 2023 | 2,34 | 2,36 | 2,29 | 2,36 | 2,36 | 12.688 |
01 dic 2023 | 2,31 | 2,36 | 2,26 | 2,36 | 2,36 | 95.267 |
30 nov 2023 | 2,39 | 2,39 | 2,25 | 2,31 | 2,31 | 70.951 |
29 nov 2023 | 2,30 | 2,48 | 2,29 | 2,30 | 2,30 | 141.638 |
28 nov 2023 | 2,30 | 2,46 | 2,30 | 2,30 | 2,30 | 72.441 |
27 nov 2023 | 2,52 | 2,58 | 2,34 | 2,35 | 2,35 | 74.050 |
24 nov 2023 | 2,60 | 2,73 | 2,52 | 2,52 | 2,52 | 132.684 |
22 nov 2023 | 2,40 | 2,49 | 2,40 | 2,43 | 2,43 | 90.091 |
21 nov 2023 | 2,40 | 2,58 | 2,40 | 2,40 | 2,40 | 162.679 |
20 nov 2023 | 2,30 | 2,59 | 2,30 | 2,45 | 2,45 | 156.260 |
17 nov 2023 | 2,35 | 2,41 | 2,30 | 2,36 | 2,36 | 152.533 |
16 nov 2023 | 2,35 | 2,50 | 2,34 | 2,35 | 2,35 | 391.472 |
15 nov 2023 | 2,10 | 2,52 | 2,09 | 2,35 | 2,35 | 766.339 |
14 nov 2023 | 1,71 | 2,10 | 1,71 | 2,01 | 2,01 | 781.811 |
13 nov 2023 | 1,69 | 1,96 | 1,69 | 1,79 | 1,79 | 372.305 |
10 nov 2023 | 1,85 | 1,95 | 1,50 | 1,67 | 1,67 | 1.071.069 |
09 nov 2023 | 2,32 | 2,34 | 2,00 | 2,14 | 2,14 | 1.417.075 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |