Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 540 |
27 giu 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | - |
26 giu 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 50 |
25 giu 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
24 giu 2024 | 1,1835 | 1,1835 | 1,0295 | 1,1345 | 1,1345 | 1.202 |
21 giu 2024 | 2,0110 | 2,0610 | 2,0110 | 2,0610 | 2,0610 | 5.450 |
20 giu 2024 | 1,6905 | 2,0460 | 1,6905 | 1,7700 | 1,7700 | 9.300 |
19 giu 2024 | 1,1205 | 1,5340 | 1,1205 | 1,5340 | 1,5340 | 1.700 |
18 giu 2024 | 1,0185 | 1,0985 | 1,0185 | 1,0985 | 1,0985 | 500 |
17 giu 2024 | 0,8670 | 1,0280 | 0,8670 | 1,0280 | 1,0280 | 750 |
14 giu 2024 | 0,8002 | 0,8670 | 0,8002 | 0,8670 | 0,8670 | 2.500 |
13 giu 2024 | 0,8090 | 0,8090 | 0,8042 | 0,8042 | 0,8042 | 5.000 |
12 giu 2024 | 0,9496 | 0,9496 | 0,7798 | 0,8090 | 0,8090 | 3.438 |
11 giu 2024 | 1,1295 | 1,1295 | 0,9450 | 0,9450 | 0,9450 | 150 |
10 giu 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 4.000 |
07 giu 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
06 giu 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1800 | 1,1800 | 50 |
05 giu 2024 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | - |
04 giu 2024 | 1,3805 | 1,3805 | 1,1800 | 1,2200 | 1,2200 | 9.749 |
03 giu 2024 | 1,9705 | 1,9705 | 1,3660 | 1,3660 | 1,3660 | 50 |
31 mag 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
30 mag 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
29 mag 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
28 mag 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
27 mag 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
24 mag 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
23 mag 2024 | 2,0820 | 2,1460 | 2,0820 | 2,1460 | 2,1460 | 500 |
22 mag 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
21 mag 2024 | 2,0980 | 2,1020 | 2,0760 | 2,0760 | 2,0760 | 539 |
20 mag 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
17 mag 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
16 mag 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
15 mag 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
14 mag 2024 | 2,0340 | 2,1250 | 2,0340 | 2,1250 | 2,1250 | 6.800 |
13 mag 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
10 mag 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
09 mag 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
08 mag 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
07 mag 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
06 mag 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
03 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
02 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
30 apr 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
29 apr 2024 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | - |
26 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
25 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
24 apr 2024 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | - |
23 apr 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
22 apr 2024 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | - |
19 apr 2024 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | - |
18 apr 2024 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | - |
17 apr 2024 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | - |
16 apr 2024 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | - |
15 apr 2024 | 1,7355 | 1,8600 | 1,7355 | 1,8600 | 1,8600 | 4.000 |
12 apr 2024 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | - |
11 apr 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
10 apr 2024 | 2,1280 | 2,1280 | 1,8930 | 1,8930 | 1,8930 | 4.000 |
09 apr 2024 | 2,5610 | 2,5610 | 2,5610 | 2,5610 | 2,5610 | - |
08 apr 2024 | 1,9490 | 2,2060 | 1,9490 | 2,2060 | 2,2060 | 500 |
05 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
04 apr 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
03 apr 2024 | 1,9345 | 1,9345 | 1,8495 | 1,8495 | 1,8495 | 7.000 |
02 apr 2024 | 1,8595 | 1,9500 | 1,8595 | 1,9500 | 1,9500 | 500 |
28 mar 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
27 mar 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
26 mar 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
25 mar 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | - |
22 mar 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
21 mar 2024 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | - |
20 mar 2024 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | - |
19 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
18 mar 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
15 mar 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
14 mar 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | - |
13 mar 2024 | 2,1650 | 2,2520 | 2,1650 | 2,2520 | 2,2520 | 22.522 |
12 mar 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
11 mar 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
08 mar 2024 | 2,1090 | 2,2090 | 2,1090 | 2,2090 | 2,2090 | 500 |
07 mar 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
06 mar 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
05 mar 2024 | 2,1970 | 2,1970 | 2,1090 | 2,1090 | 2,1090 | 20 |
04 mar 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
01 mar 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
29 feb 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
28 feb 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
27 feb 2024 | 2,2600 | 2,3470 | 2,2390 | 2,3470 | 2,3470 | 4.180 |
26 feb 2024 | 2,3850 | 2,3850 | 2,2600 | 2,2600 | 2,2600 | 1.000 |
23 feb 2024 | 2,3400 | 2,3650 | 2,3400 | 2,3650 | 2,3650 | 500 |
22 feb 2024 | 2,1900 | 2,3400 | 2,1900 | 2,3400 | 2,3400 | 7.000 |
21 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
20 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
19 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
16 feb 2024 | 2,3920 | 2,3920 | 2,3410 | 2,3410 | 2,3410 | 250 |
15 feb 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
14 feb 2024 | 2,4170 | 2,4170 | 2,3980 | 2,3980 | 2,3980 | 350 |
13 feb 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
12 feb 2024 | 2,4390 | 2,4390 | 2,3980 | 2,3980 | 2,3980 | 700 |
09 feb 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
08 feb 2024 | 2,6700 | 2,6860 | 2,6700 | 2,6860 | 2,6860 | 500 |
07 feb 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
*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...