Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
17 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
16 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
15 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
12 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
11 apr 2024 | 2,0800 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | 1.650 |
10 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
09 apr 2024 | 2,1000 | 2,2000 | 2,0800 | 2,1000 | 2,1000 | 11.250 |
08 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 600 |
05 apr 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 2.100 |
04 apr 2024 | 2,0200 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 1.800 |
03 apr 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 900 |
02 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
28 mar 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 4.650 |
27 mar 2024 | 2,0200 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 1.800 |
26 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
22 mar 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 5.400 |
21 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
20 mar 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 750 |
19 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
14 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1.050 |
13 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
12 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
11 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
08 mar 2024 | 2,0600 | 2,1200 | 2,0600 | 2,1200 | 2,1200 | 2.100 |
07 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
06 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 300 |
05 mar 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | 750 |
04 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
01 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 450 |
29 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
28 feb 2024 | 2,0600 | 2,1600 | 2,0600 | 2,1200 | 2,1200 | 2.100 |
27 feb 2024 | 2,0600 | 2,0600 | 1,9900 | 1,9900 | 1,9900 | 1.950 |
26 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 450 |
23 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
22 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 900 |
21 feb 2024 | 2,1200 | 2,1800 | 2,1000 | 2,1000 | 2,1000 | 1.950 |
20 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
19 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
16 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
15 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
14 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
13 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
12 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1.050 |
09 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
08 feb 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 900 |
07 feb 2024 | 2,1800 | 2,2200 | 2,1400 | 2,1400 | 2,1400 | 2.550 |
06 feb 2024 | 2,1600 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 3.450 |
05 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 150 |
02 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
01 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 450 |
31 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
30 gen 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,1200 | 1.650 |
29 gen 2024 | 2,1800 | 2,1800 | 2,0600 | 2,0600 | 2,0600 | 5.100 |
26 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 600 |
25 gen 2024 | 2,2200 | 2,2400 | 2,1600 | 2,2400 | 2,2400 | 3.150 |
24 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23 gen 2024 | 2,1000 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 1.650 |
22 gen 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 150 |
19 gen 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 1.500 |
18 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
17 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
16 gen 2024 | 2,2800 | 2,2800 | 2,1400 | 2,2000 | 2,2000 | 4.500 |
15 gen 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
12 gen 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 2.850 |
11 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
10 gen 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 3.150 |
09 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
08 gen 2024 | 2,1800 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 3.900 |
05 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
04 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 450 |
03 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1.050 |
02 gen 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 300 |
29 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 150 |
28 dic 2023 | 2,2800 | 2,2800 | 2,2000 | 2,2000 | 2,2000 | 1.500 |
27 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1.050 |
22 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
21 dic 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
20 dic 2023 | 2,3400 | 2,3400 | 2,2200 | 2,2200 | 2,2200 | 2.850 |
19 dic 2023 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | 3.450 |
18 dic 2023 | 2,3200 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 2.100 |
15 dic 2023 | 2,1000 | 2,3200 | 2,1000 | 2,2200 | 2,2200 | 13.050 |
14 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1.500 |
13 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 300 |
12 dic 2023 | 2,0400 | 2,2000 | 2,0400 | 2,1000 | 2,1000 | 6.450 |
11 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
08 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
07 dic 2023 | 1,9500 | 2,0600 | 1,9500 | 2,0600 | 2,0600 | 5.550 |
06 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 450 |
05 dic 2023 | 1,9600 | 2,0200 | 1,9500 | 1,9600 | 1,9600 | 2.700 |
04 dic 2023 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1.650 |
01 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
30 nov 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 150 |
29 nov 2023 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 3.000 |
28 nov 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
27 nov 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
24 nov 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
*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...