Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 351.216 |
13 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 337.791 |
12 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 302.205 |
11 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 305.776 |
10 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 293.569 |
09 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 338.990 |
08 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 360.383 |
07 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 374.263 |
06 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 404.688 |
05 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 335.572 |
04 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 354.347 |
03 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 334.367 |
02 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 347.876 |
01 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 384.007 |
30 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 327.450 |
29 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 353.205 |
28 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 309.283 |
27 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 339.339 |
26 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 443.368 |
25 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 318.805 |
24 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 379.589 |
23 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 351.559 |
22 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 387.198 |
21 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 334.362 |
20 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 377.267 |
19 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 357.925 |
18 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 303.158 |
17 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 345.817 |
16 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 353.419 |
15 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 240.618 |
14 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 419.555 |
13 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 481.076 |
12 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 586.648 |
11 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 503.702 |
10 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.396.783 |
09 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.013.776 |
08 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.026.770 |
07 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.342.605 |
06 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.361.290 |
05 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.170.516 |
04 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.222.247 |
03 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.453.938 |
02 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.611.221 |
01 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.491.858 |
31 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.556.810 |
30 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.440.446 |
29 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.445.554 |
28 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.604.445 |
27 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.709.248 |
26 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6.410.423 |
25 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.065.781 |
24 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 697.620 |
23 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 693.182 |
22 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 992.307 |
21 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.315.600 |
20 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.120.687 |
19 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.185.997 |
18 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.001.959 |
17 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.738.111 |
16 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.094.490 |
15 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.917.415 |
14 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.786.208 |
13 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.903.175 |
12 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.018.146 |
11 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 4.034.261 |
10 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 4.989.306 |
09 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.193.471 |
08 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.610.164 |
07 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 8.526.422 |
06 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 5.173.016 |
05 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.313.227 |
04 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 961.757 |
03 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 538.124 |
02 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 699.957 |
01 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 477.449 |
29 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 341.286 |
28 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 257.373 |
27 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 555.818 |
26 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.439.636 |
25 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 622.928 |
24 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 106.985 |
23 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 244.175 |
22 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 163.045 |
21 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 147.047 |
20 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 181.670 |
19 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 178.354 |
18 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 143.120 |
17 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 159.608 |
16 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 130.248 |
15 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 192.613 |
14 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 231.534 |
13 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 131.706 |
12 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 314.335 |
11 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 305.008 |
10 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 201.666 |
09 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 150.329 |
08 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 190.621 |
07 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 245.710 |
06 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 201.926 |
05 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 235.087 |
*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...