Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 7.000 |
25 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 5.500 |
24 apr 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 5.500 |
23 apr 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 9.500 |
22 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 4.500 |
19 apr 2024 | 1,6700 | 1,7050 | 1,6700 | 1,7050 | 1,7050 | 6.500 |
18 apr 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 12.000 |
17 apr 2024 | 1,6550 | 1,7100 | 1,6550 | 1,6900 | 1,6900 | 4.500 |
16 apr 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6800 | 1,6800 | 64.500 |
15 apr 2024 | 1,7800 | 1,8000 | 1,7400 | 1,7400 | 1,7400 | 10.000 |
12 apr 2024 | 1,7800 | 1,8000 | 1,7600 | 1,7700 | 1,7700 | 15.500 |
11 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 500 |
10 apr 2024 | 1,8150 | 1,8150 | 1,8000 | 1,8100 | 1,8100 | 8.500 |
09 apr 2024 | 1,8150 | 1,8400 | 1,8100 | 1,8100 | 1,8100 | 7.000 |
08 apr 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8350 | 1,8350 | 11.000 |
05 apr 2024 | 1,8200 | 1,8200 | 1,8100 | 1,8100 | 1,8100 | 6.500 |
04 apr 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8200 | 1,8200 | 6.000 |
03 apr 2024 | 1,8200 | 1,8500 | 1,8000 | 1,8400 | 1,8400 | 28.000 |
02 apr 2024 | 1,9550 | 1,9550 | 1,8000 | 1,8150 | 1,8150 | 25.500 |
28 mar 2024 | 1,9100 | 1,9200 | 1,9100 | 1,9200 | 1,9200 | 2.000 |
27 mar 2024 | 1,8700 | 1,9200 | 1,8500 | 1,8700 | 1,8700 | 14.500 |
26 mar 2024 | 1,8800 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 8.500 |
25 mar 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8900 | 1,8900 | 7.500 |
22 mar 2024 | 1,8400 | 1,8900 | 1,8100 | 1,8500 | 1,8500 | 10.500 |
21 mar 2024 | 1,9200 | 1,9700 | 1,8700 | 1,8700 | 1,8700 | 45.500 |
20 mar 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 9.500 |
19 mar 2024 | 1,8400 | 1,8400 | 1,7900 | 1,8300 | 1,8300 | 23.000 |
18 mar 2024 | 1,8200 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 19.500 |
15 mar 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 18.000 |
14 mar 2024 | 1,8700 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 22.000 |
13 mar 2024 | 1,9400 | 1,9800 | 1,8500 | 1,8700 | 1,8700 | 45.500 |
12 mar 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9100 | 1,9100 | 12.500 |
11 mar 2024 | 1,9200 | 2,0000 | 1,8900 | 1,9800 | 1,9800 | 76.500 |
08 mar 2024 | 1,9600 | 1,9800 | 1,9300 | 1,9500 | 1,9500 | 17.000 |
07 mar 2024 | 2,0400 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 9.500 |
06 mar 2024 | 2,1000 | 2,1000 | 1,9900 | 2,0000 | 2,0000 | 31.000 |
05 mar 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 24.500 |
04 mar 2024 | 2,0800 | 2,1200 | 2,0000 | 2,0400 | 2,0400 | 25.000 |
01 mar 2024 | 2,0600 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 51.000 |
29 feb 2024 | 2,1800 | 2,2000 | 2,0200 | 2,0200 | 2,0200 | 97.000 |
28 feb 2024 | 2,1400 | 2,3400 | 2,1400 | 2,1400 | 2,1400 | 390.500 |
27 feb 2024 | 1,8300 | 2,0600 | 1,8000 | 2,0600 | 2,0600 | 153.000 |
26 feb 2024 | 1,8200 | 1,8300 | 1,7900 | 1,8100 | 1,8100 | 36.000 |
23 feb 2024 | 1,8400 | 1,9200 | 1,7900 | 1,8000 | 1,8000 | 53.500 |
22 feb 2024 | 1,7500 | 1,9200 | 1,7400 | 1,8600 | 1,8600 | 35.500 |
21 feb 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 12.000 |
20 feb 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 11.000 |
19 feb 2024 | 1,8600 | 1,8800 | 1,8100 | 1,8200 | 1,8200 | 10.000 |
16 feb 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8400 | 1,8400 | 8.500 |
15 feb 2024 | 1,8700 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 5.000 |
14 feb 2024 | 1,9200 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | 3.000 |
13 feb 2024 | 1,8700 | 1,9400 | 1,8700 | 1,9000 | 1,9000 | 17.500 |
12 feb 2024 | 1,7900 | 1,9200 | 1,7700 | 1,8400 | 1,8400 | 18.000 |
09 feb 2024 | 1,8400 | 1,8800 | 1,7700 | 1,7900 | 1,7900 | 16.500 |
08 feb 2024 | 1,8900 | 1,8900 | 1,8600 | 1,8600 | 1,8600 | 7.000 |
07 feb 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9000 | 1,9000 | 17.500 |
06 feb 2024 | 1,8900 | 1,9000 | 1,8900 | 1,9000 | 1,9000 | 6.000 |
05 feb 2024 | 1,9100 | 1,9300 | 1,8400 | 1,9300 | 1,9300 | 19.500 |
02 feb 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 19.000 |
01 feb 2024 | 1,9500 | 1,9700 | 1,8900 | 1,9600 | 1,9600 | 15.500 |
31 gen 2024 | 1,9300 | 1,9400 | 1,8200 | 1,9300 | 1,9300 | 35.500 |
30 gen 2024 | 2,0400 | 2,0600 | 1,9000 | 1,9600 | 1,9600 | 24.500 |
29 gen 2024 | 2,0400 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 21.500 |
26 gen 2024 | 2,1000 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 28.000 |
25 gen 2024 | 1,9900 | 2,1800 | 1,9800 | 2,0200 | 2,0200 | 102.000 |
24 gen 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 7.500 |
23 gen 2024 | 1,8900 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 6.500 |
22 gen 2024 | 1,9600 | 1,9900 | 1,8700 | 1,9200 | 1,9200 | 43.500 |
19 gen 2024 | 1,7300 | 1,9800 | 1,7300 | 1,9600 | 1,9600 | 98.500 |
18 gen 2024 | 1,7000 | 1,7100 | 1,6000 | 1,7000 | 1,7000 | 43.000 |
17 gen 2024 | 1,7200 | 1,7400 | 1,7000 | 1,7300 | 1,7300 | 8.000 |
16 gen 2024 | 1,7600 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 17.500 |
15 gen 2024 | 1,8000 | 1,8300 | 1,7800 | 1,7800 | 1,7800 | 8.000 |
12 gen 2024 | 1,8000 | 1,8600 | 1,7800 | 1,8200 | 1,8200 | 11.000 |
11 gen 2024 | 1,8100 | 1,8200 | 1,8100 | 1,8200 | 1,8200 | 3.500 |
10 gen 2024 | 1,8300 | 1,8400 | 1,8000 | 1,8000 | 1,8000 | 20.500 |
09 gen 2024 | 1,8500 | 1,9200 | 1,8000 | 1,8100 | 1,8100 | 34.500 |
08 gen 2024 | 1,9300 | 1,9400 | 1,7900 | 1,8200 | 1,8200 | 35.500 |
05 gen 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9300 | 1,9300 | 3.500 |
04 gen 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9200 | 1,9200 | 6.500 |
03 gen 2024 | 1,9200 | 1,9200 | 1,8400 | 1,8900 | 1,8900 | 9.000 |
02 gen 2024 | 1,9500 | 1,9500 | 1,8700 | 1,9000 | 1,9000 | 35.000 |
29 dic 2023 | 2,0000 | 2,0200 | 1,9100 | 1,9500 | 1,9500 | 52.500 |
28 dic 2023 | 2,0600 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 9.000 |
27 dic 2023 | 2,0600 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 5.500 |
22 dic 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 7.500 |
21 dic 2023 | 2,0200 | 2,0200 | 1,9200 | 1,9800 | 1,9800 | 34.500 |
20 dic 2023 | 2,0600 | 2,0600 | 2,0200 | 2,0400 | 2,0400 | 18.000 |
19 dic 2023 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 19.500 |
18 dic 2023 | 2,0800 | 2,1000 | 2,0400 | 2,0600 | 2,0600 | 12.000 |
15 dic 2023 | 2,0400 | 2,1200 | 2,0400 | 2,1000 | 2,1000 | 13.500 |
14 dic 2023 | 2,1400 | 2,1400 | 2,0000 | 2,0000 | 2,0000 | 40.000 |
13 dic 2023 | 2,1400 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 13.000 |
12 dic 2023 | 2,1400 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 9.500 |
11 dic 2023 | 2,1800 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | 10.000 |
08 dic 2023 | 2,1200 | 2,1800 | 2,1200 | 2,1600 | 2,1600 | 35.000 |
07 dic 2023 | 2,3000 | 2,3000 | 2,1600 | 2,2200 | 2,2200 | 26.500 |
06 dic 2023 | 2,2600 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 18.000 |
05 dic 2023 | 2,2800 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 42.500 |
04 dic 2023 | 2,4200 | 2,4800 | 2,2400 | 2,2800 | 2,2800 | 72.000 |
*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...