Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | 500.000 |
24 apr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 19.476 |
23 apr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 91.886 |
22 apr 2024 | 1,4000 | 1,4620 | 1,3000 | 1,4000 | 1,4000 | 121.550 |
19 apr 2024 | 1,4000 | 1,4890 | 1,3000 | 1,4000 | 1,4000 | 1.375.816 |
18 apr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 802.093 |
17 apr 2024 | 1,4000 | 1,4900 | 1,3100 | 1,4000 | 1,4000 | 71.895 |
16 apr 2024 | 1,4000 | 1,4900 | 1,3220 | 1,4000 | 1,4000 | 40.582 |
15 apr 2024 | 1,4000 | 1,3100 | 1,3100 | 1,4000 | 1,4000 | 422 |
12 apr 2024 | 1,4000 | 1,5300 | 1,3100 | 1,4000 | 1,4000 | 240.265 |
11 apr 2024 | 1,4000 | 1,5300 | 1,3000 | 1,4000 | 1,4000 | 124.886 |
10 apr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 57.969 |
09 apr 2024 | 1,4000 | 1,5000 | 1,3050 | 1,5000 | 1,5000 | 1.349.052 |
08 apr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 1.261.800 |
05 apr 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 114.140 |
04 apr 2024 | 1,4000 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 256.157 |
03 apr 2024 | 1,3500 | 1,4900 | 1,3000 | 1,4000 | 1,4000 | 776.235 |
02 apr 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 98.445 |
28 mar 2024 | 1,3500 | 1,3780 | 1,3000 | 1,3500 | 1,3500 | 152.805 |
27 mar 2024 | 1,4000 | 1,3950 | 1,3000 | 1,3500 | 1,3500 | 158.911 |
26 mar 2024 | 1,4000 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 336.810 |
25 mar 2024 | 1,4000 | 1,4400 | 1,3100 | 1,4000 | 1,4000 | 36.799 |
22 mar 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 684.808 |
21 mar 2024 | 1,3500 | 1,4000 | 1,3320 | 1,3500 | 1,3500 | 267.164 |
20 mar 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 49.234 |
19 mar 2024 | 1,3500 | 1,3850 | 1,3850 | 1,3500 | 1,3500 | 7.220 |
18 mar 2024 | 1,3500 | 1,4000 | 1,3850 | 1,3500 | 1,3500 | 356.368 |
15 mar 2024 | 1,3500 | 1,3950 | 1,3300 | 1,3500 | 1,3500 | 330.711 |
14 mar 2024 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 150.471 |
13 mar 2024 | 1,4000 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 386.608 |
12 mar 2024 | 1,3500 | 1,5000 | 1,2400 | 1,3500 | 1,3500 | 510.045 |
11 mar 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3500 | 1,3500 | 108.767 |
08 mar 2024 | 1,3500 | 1,5000 | 1,3000 | 1,4000 | 1,4000 | 738.974 |
07 mar 2024 | 1,3000 | 1,5000 | 1,2000 | 1,3500 | 1,3500 | 2.993.647 |
06 mar 2024 | 1,3500 | 1,3800 | 1,2500 | 1,3000 | 1,3000 | 965.515 |
05 mar 2024 | 1,4000 | 1,3650 | 1,2670 | 1,3250 | 1,3250 | 1.553.864 |
04 mar 2024 | 1,4750 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 643.158 |
01 mar 2024 | 1,4750 | 1,4900 | 1,3750 | 1,4750 | 1,4750 | 408.122 |
29 feb 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4750 | 1,4750 | 291.606 |
28 feb 2024 | 1,5000 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 203.613 |
27 feb 2024 | 1,5500 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 1.255.578 |
26 feb 2024 | 1,6000 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 379.030 |
23 feb 2024 | 1,6000 | 1,6480 | 1,5250 | 1,6000 | 1,6000 | 25.131 |
22 feb 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 264.585 |
21 feb 2024 | 1,6000 | 1,6480 | 1,5100 | 1,6000 | 1,6000 | 30.607 |
20 feb 2024 | 1,6000 | 1,7000 | 1,5000 | 1,6000 | 1,6000 | 518.553 |
19 feb 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 968.043 |
16 feb 2024 | 1,5500 | 1,6900 | 1,5100 | 1,5400 | 1,5400 | 1.280.908 |
15 feb 2024 | 1,6500 | 1,7000 | 1,5000 | 1,5500 | 1,5500 | 1.713.590 |
14 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 290.166 |
13 feb 2024 | 1,8000 | 1,9000 | 1,6000 | 1,6000 | 1,6000 | 1.885.236 |
12 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 190.187 |
09 feb 2024 | 1,8000 | 1,9000 | 1,7050 | 1,8000 | 1,8000 | 163.099 |
08 feb 2024 | 1,8000 | 1,8400 | 1,7040 | 1,8000 | 1,8000 | 66.467 |
07 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 179.619 |
06 feb 2024 | 1,8000 | 1,8500 | 1,7000 | 1,8000 | 1,8000 | 159.031 |
05 feb 2024 | 1,8000 | 1,8900 | 1,7000 | 1,8000 | 1,8000 | 1.121.762 |
02 feb 2024 | 1,8000 | 1,8560 | 1,6500 | 1,8000 | 1,8000 | 176.841 |
01 feb 2024 | 1,8000 | 1,9400 | 1,7040 | 1,8000 | 1,8000 | 1.403.243 |
31 gen 2024 | 1,8000 | 1,9400 | 1,7000 | 1,8000 | 1,8000 | 463.919 |
30 gen 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8400 | 1,8400 | 213.011 |
29 gen 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 95.266 |
26 gen 2024 | 1,8000 | 1,8250 | 1,7000 | 1,8000 | 1,8000 | 184.450 |
25 gen 2024 | 1,8000 | 1,9000 | 1,7110 | 1,8000 | 1,8000 | 212.007 |
24 gen 2024 | 1,8000 | 1,9000 | 1,7000 | 1,7300 | 1,7300 | 279.208 |
23 gen 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 46.380 |
22 gen 2024 | 1,8000 | 1,9000 | 1,7280 | 1,8000 | 1,8000 | 1.143.878 |
19 gen 2024 | 1,7750 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 1.813.584 |
18 gen 2024 | 1,7250 | 1,7500 | 1,7010 | 1,7250 | 1,7250 | 238.521 |
17 gen 2024 | 1,7250 | 1,7500 | 1,7000 | 1,7250 | 1,7250 | 3.380 |
16 gen 2024 | 1,7250 | 1,7500 | 1,7100 | 1,7250 | 1,7250 | 401.945 |
15 gen 2024 | 1,7200 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 1.354.613 |
12 gen 2024 | 1,8000 | 1,8100 | 1,7000 | 1,8000 | 1,8000 | 538.924 |
11 gen 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 344.628 |
10 gen 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 2.106.208 |
09 gen 2024 | 1,9000 | 1,8750 | 1,8750 | 1,8500 | 1,8500 | 542.878 |
08 gen 2024 | 1,9000 | 1,9700 | 1,8100 | 1,9000 | 1,9000 | 448.571 |
05 gen 2024 | 2,0250 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 1.443.449 |
04 gen 2024 | 1,9500 | 2,1250 | 1,9020 | 2,0250 | 2,0250 | 3.169.537 |
03 gen 2024 | 1,7500 | 1,9850 | 1,7000 | 1,9500 | 1,9500 | 3.290.962 |
02 gen 2024 | 1,7000 | 1,8500 | 1,6000 | 1,7500 | 1,7500 | 1.861.982 |
29 dic 2023 | 1,6500 | 1,7500 | 1,6000 | 1,7000 | 1,7000 | 104.625 |
28 dic 2023 | 1,6500 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 134.564 |
27 dic 2023 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 2.021.836 |
22 dic 2023 | 1,6500 | 1,6950 | 1,6700 | 1,6500 | 1,6500 | 19.421 |
21 dic 2023 | 1,6500 | 1,7000 | 1,6020 | 1,6500 | 1,6500 | 3.896.921 |
20 dic 2023 | 1,7000 | 1,7500 | 1,5500 | 1,6500 | 1,6500 | 4.117.107 |
19 dic 2023 | 1,7500 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 3.413.892 |
18 dic 2023 | 1,6750 | 1,8000 | 1,6700 | 1,7750 | 1,7750 | 3.636.198 |
15 dic 2023 | 1,6000 | 1,7000 | 1,5930 | 1,6750 | 1,6750 | 5.196.437 |
14 dic 2023 | 1,5000 | 1,6500 | 1,5000 | 1,6250 | 1,6250 | 872.732 |
13 dic 2023 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 4.639.816 |
12 dic 2023 | 1,5000 | 1,4950 | 1,4100 | 1,5000 | 1,5000 | 442.163 |
11 dic 2023 | 1,5000 | 1,6000 | 1,4020 | 1,5000 | 1,5000 | 1.887.880 |
08 dic 2023 | 1,4750 | 1,6000 | 1,3500 | 1,5000 | 1,5000 | 630.763 |
07 dic 2023 | 1,4750 | 1,6000 | 1,3500 | 1,4750 | 1,4750 | 573.508 |
06 dic 2023 | 1,4750 | 1,5350 | 1,4120 | 1,4750 | 1,4750 | 22.406 |
05 dic 2023 | 1,5250 | 1,6000 | 1,4110 | 1,4750 | 1,4750 | 2.334.946 |
04 dic 2023 | 1,5000 | 1,6000 | 1,4500 | 1,5250 | 1,5250 | 1.319.918 |
01 dic 2023 | 1,4500 | 1,5500 | 1,3600 | 1,4500 | 1,4500 | 373.202 |
*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...