Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,9815 | 2,0500 | 1,9815 | 2,0500 | 2,0500 | 125 |
09 mag 2024 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | 1,9855 | - |
08 mag 2024 | 2,0710 | 2,0710 | 1,9950 | 2,0030 | 2,0030 | 1.330 |
07 mag 2024 | 2,0800 | 2,0860 | 2,0170 | 2,0170 | 2,0170 | 7.500 |
06 mag 2024 | 2,5070 | 2,5070 | 2,0830 | 2,1040 | 2,1040 | 4.400 |
03 mag 2024 | 2,0440 | 2,2060 | 2,0440 | 2,2060 | 2,2060 | 10.980 |
02 mag 2024 | 2,0690 | 2,0900 | 1,9975 | 2,0900 | 2,0900 | 2.033 |
30 apr 2024 | 2,3600 | 2,3600 | 1,9755 | 1,9755 | 1,9755 | 2.650 |
29 apr 2024 | 2,2610 | 2,4320 | 2,1300 | 2,4320 | 2,4320 | 43.067 |
26 apr 2024 | 1,8935 | 1,9135 | 1,8935 | 1,9095 | 1,9095 | 2.523 |
25 apr 2024 | 1,9550 | 1,9550 | 1,8955 | 1,8955 | 1,8955 | 100 |
24 apr 2024 | 1,9385 | 1,9950 | 1,9385 | 1,9950 | 1,9950 | 1.550 |
23 apr 2024 | 1,8940 | 1,9430 | 1,8940 | 1,9430 | 1,9430 | 600 |
22 apr 2024 | 1,8445 | 1,9215 | 1,8445 | 1,9215 | 1,9215 | 4.800 |
19 apr 2024 | 1,7320 | 1,8580 | 1,7320 | 1,8580 | 1,8580 | 1.250 |
18 apr 2024 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | 1,7490 | - |
17 apr 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
16 apr 2024 | 1,8290 | 1,8290 | 1,7955 | 1,7955 | 1,7955 | 250 |
15 apr 2024 | 1,7630 | 1,8650 | 1,7630 | 1,8650 | 1,8650 | 1.604 |
12 apr 2024 | 1,7255 | 1,7885 | 1,7255 | 1,7885 | 1,7885 | 1.684 |
11 apr 2024 | 1,8180 | 1,8180 | 1,7170 | 1,7170 | 1,7170 | 4.950 |
10 apr 2024 | 2,0410 | 2,0710 | 1,7860 | 1,7860 | 1,7860 | 6.427 |
09 apr 2024 | 2,7000 | 2,7000 | 1,9905 | 1,9905 | 1,9905 | 6.077 |
08 apr 2024 | 2,0100 | 2,3950 | 2,0100 | 2,3300 | 2,3300 | 3.156 |
05 apr 2024 | 2,0230 | 2,0780 | 1,9750 | 1,9750 | 1,9750 | 6.487 |
04 apr 2024 | 1,8390 | 1,9745 | 1,8390 | 1,9605 | 1,9605 | 700 |
03 apr 2024 | 1,8675 | 1,8675 | 1,8445 | 1,8660 | 1,8660 | 1.500 |
02 apr 2024 | 1,8755 | 1,9695 | 1,8755 | 1,8850 | 1,8850 | 3.010 |
28 mar 2024 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
27 mar 2024 | 1,7070 | 1,7070 | 1,6990 | 1,6990 | 1,6990 | 700 |
26 mar 2024 | 1,8100 | 1,8100 | 1,5870 | 1,5870 | 1,5870 | 10.000 |
25 mar 2024 | 1,8530 | 1,8530 | 1,6995 | 1,6995 | 1,6995 | 10.770 |
22 mar 2024 | 1,6850 | 1,7300 | 1,6850 | 1,7050 | 1,7050 | 3.000 |
21 mar 2024 | 1,7620 | 1,7620 | 1,6900 | 1,7270 | 1,7270 | 9.320 |
20 mar 2024 | 1,7600 | 1,7700 | 1,6980 | 1,6995 | 1,6995 | 5.765 |
19 mar 2024 | 2,1600 | 2,1600 | 1,6600 | 1,7235 | 1,7235 | 22.485 |
18 mar 2024 | 2,2960 | 2,2960 | 2,1500 | 2,2020 | 2,2020 | 5.050 |
15 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 15 |
14 mar 2024 | 2,1880 | 2,4170 | 2,1880 | 2,4170 | 2,4170 | 3.149 |
13 mar 2024 | 2,2010 | 2,2400 | 2,2010 | 2,2400 | 2,2400 | 10 |
12 mar 2024 | 2,1170 | 2,2440 | 2,1170 | 2,2440 | 2,2440 | 3.600 |
11 mar 2024 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | 2,1960 | - |
08 mar 2024 | 2,1420 | 2,1670 | 2,0670 | 2,1670 | 2,1670 | 2.100 |
07 mar 2024 | 2,1140 | 2,1270 | 2,1140 | 2,1270 | 2,1270 | 5.000 |
06 mar 2024 | 2,1350 | 2,1470 | 2,1350 | 2,1470 | 2,1470 | 2.610 |
05 mar 2024 | 2,2250 | 2,2250 | 2,1350 | 2,1350 | 2,1350 | 1.600 |
04 mar 2024 | 2,3830 | 2,3830 | 2,2800 | 2,2800 | 2,2800 | 1.060 |
01 mar 2024 | 2,3460 | 2,3990 | 2,3460 | 2,3990 | 2,3990 | 250 |
29 feb 2024 | 2,3880 | 2,6280 | 2,3880 | 2,6280 | 2,6280 | 200 |
28 feb 2024 | 2,3160 | 2,4190 | 2,2090 | 2,3900 | 2,3900 | 30.100 |
27 feb 2024 | 2,2270 | 2,2950 | 2,2270 | 2,2950 | 2,2950 | 170 |
26 feb 2024 | 2,4840 | 2,4840 | 2,2680 | 2,2680 | 2,2680 | 8.588 |
23 feb 2024 | 2,3600 | 2,4320 | 2,2680 | 2,4320 | 2,4320 | 4.910 |
22 feb 2024 | 2,1710 | 2,3420 | 2,1710 | 2,3420 | 2,3420 | 1.410 |
21 feb 2024 | 2,1730 | 2,2170 | 2,1380 | 2,1380 | 2,1380 | 1.520 |
20 feb 2024 | 2,3350 | 2,3350 | 2,1840 | 2,1840 | 2,1840 | 2.220 |
19 feb 2024 | 2,3490 | 2,3730 | 2,3490 | 2,3730 | 2,3730 | 350 |
16 feb 2024 | 2,3480 | 2,6100 | 2,3390 | 2,3590 | 2,3590 | 9.541 |
15 feb 2024 | 2,3800 | 2,3800 | 2,3480 | 2,3480 | 2,3480 | 2.900 |
14 feb 2024 | 2,4110 | 2,4440 | 2,4010 | 2,4010 | 2,4010 | 2.300 |
13 feb 2024 | 2,5540 | 2,5540 | 2,3860 | 2,4070 | 2,4070 | 203 |
12 feb 2024 | 2,4620 | 2,5900 | 2,3480 | 2,5770 | 2,5770 | 6.483 |
09 feb 2024 | 2,6420 | 2,6420 | 2,5500 | 2,5640 | 2,5640 | 1.560 |
08 feb 2024 | 2,3500 | 2,5370 | 2,3500 | 2,5370 | 2,5370 | 1.900 |
07 feb 2024 | 2,8310 | 2,8310 | 2,3000 | 2,3000 | 2,3000 | 4.219 |
06 feb 2024 | 2,8500 | 2,9360 | 2,8000 | 2,8380 | 2,8380 | 3.880 |
05 feb 2024 | 3,5000 | 3,6600 | 2,7910 | 2,7910 | 2,7910 | 14.737 |
02 feb 2024 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
01 feb 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
31 gen 2024 | 4,3780 | 4,3780 | 4,2810 | 4,2810 | 4,2810 | 1.250 |
30 gen 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
29 gen 2024 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | - |
26 gen 2024 | 4,2510 | 4,4570 | 4,2510 | 4,4570 | 4,4570 | 2.100 |
25 gen 2024 | 4,0220 | 4,1520 | 4,0220 | 4,1520 | 4,1520 | 300 |
24 gen 2024 | 3,6890 | 4,1290 | 3,6890 | 4,0710 | 4,0710 | 3.162 |
23 gen 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 30 |
22 gen 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 3,5400 | 27.332 |
19 gen 2024 | 3,8580 | 3,8580 | 3,2960 | 3,4420 | 3,4420 | 5.939 |
18 gen 2024 | 4,2730 | 4,2730 | 3,7250 | 3,7250 | 3,7250 | 5.284 |
17 gen 2024 | 4,0000 | 4,1400 | 4,0000 | 4,1400 | 4,1400 | 2.110 |
16 gen 2024 | 4,2100 | 4,2490 | 3,9790 | 3,9790 | 3,9790 | 5.165 |
15 gen 2024 | 4,8700 | 4,8700 | 4,1690 | 4,1690 | 4,1690 | 4.335 |
12 gen 2024 | 5,6940 | 5,6940 | 5,0760 | 5,0760 | 5,0760 | 150 |
11 gen 2024 | 6,0500 | 6,0500 | 5,6840 | 5,6840 | 5,6840 | 200 |
10 gen 2024 | 5,9180 | 5,9180 | 5,9180 | 5,9180 | 5,9180 | - |
09 gen 2024 | 6,1200 | 6,1200 | 6,0240 | 6,0240 | 6,0240 | 210 |
08 gen 2024 | 6,1280 | 6,1280 | 6,1280 | 6,1280 | 6,1280 | - |
05 gen 2024 | 6,2560 | 6,2840 | 6,2560 | 6,2840 | 6,2840 | 506 |
04 gen 2024 | 6,5220 | 6,5220 | 6,5220 | 6,5220 | 6,5220 | - |
03 gen 2024 | 7,9000 | 7,9000 | 6,4980 | 6,6060 | 6,6060 | 4.475 |
02 gen 2024 | 7,1540 | 7,1540 | 7,1540 | 7,1540 | 7,1540 | - |
29 dic 2023 | 7,1000 | 7,1820 | 7,1000 | 7,1820 | 7,1820 | 1.000 |
28 dic 2023 | 7,1900 | 7,1900 | 7,1900 | 7,1900 | 7,1900 | - |
27 dic 2023 | 7,0280 | 7,0280 | 7,0280 | 7,0280 | 7,0280 | - |
22 dic 2023 | 7,1780 | 7,2460 | 7,1100 | 7,1100 | 7,1100 | 1.030 |
21 dic 2023 | 7,1780 | 7,1780 | 7,1780 | 7,1780 | 7,1780 | - |
20 dic 2023 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | - |
19 dic 2023 | 6,8900 | 7,3100 | 6,8900 | 7,2680 | 7,2680 | 600 |
18 dic 2023 | 7,5940 | 7,5940 | 7,5940 | 7,5940 | 7,5940 | - |
15 dic 2023 | 6,4000 | 7,8800 | 6,4000 | 7,8760 | 7,8760 | 2.260 |
*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...