Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1.500 |
03 mag 2024 | 1,1500 | 1,2395 | 1,1500 | 1,2395 | 1,2395 | 1.500 |
02 mag 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
30 apr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
29 apr 2024 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | 1,0570 | - |
26 apr 2024 | 1,0700 | 1,0895 | 1,0700 | 1,0895 | 1,0895 | 880 |
25 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
24 apr 2024 | 0,9830 | 0,9830 | 0,9830 | 0,9830 | 0,9830 | - |
23 apr 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | - |
22 apr 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
19 apr 2024 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | 0,9620 | 220 |
18 apr 2024 | 0,9900 | 0,9900 | 0,9850 | 0,9850 | 0,9850 | 5.300 |
17 apr 2024 | 0,9932 | 1,0000 | 0,9932 | 1,0000 | 1,0000 | 2.500 |
16 apr 2024 | 1,0005 | 1,0100 | 1,0005 | 1,0100 | 1,0100 | 120 |
15 apr 2024 | 1,0375 | 1,0375 | 1,0375 | 1,0375 | 1,0375 | - |
12 apr 2024 | 1,0745 | 1,0745 | 1,0745 | 1,0745 | 1,0745 | - |
11 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
10 apr 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
09 apr 2024 | 1,0390 | 1,1000 | 1,0390 | 1,1000 | 1,1000 | 3.750 |
08 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
05 apr 2024 | 1,0450 | 1,0450 | 1,0200 | 1,0200 | 1,0200 | 500 |
04 apr 2024 | 1,0300 | 1,0895 | 1,0300 | 1,0895 | 1,0895 | 6.575 |
03 apr 2024 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | - |
02 apr 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
28 mar 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
27 mar 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 898 |
26 mar 2024 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | - |
25 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
22 mar 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
21 mar 2024 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | 1,0345 | - |
20 mar 2024 | 1,0285 | 1,0285 | 1,0285 | 1,0285 | 1,0285 | - |
19 mar 2024 | 1,1105 | 1,1105 | 1,1000 | 1,1000 | 1,1000 | 100 |
18 mar 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
15 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
14 mar 2024 | 1,2450 | 1,2450 | 1,1420 | 1,1530 | 1,1530 | 1.960 |
13 mar 2024 | 1,2235 | 1,2235 | 1,2235 | 1,2235 | 1,2235 | - |
12 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
11 mar 2024 | 1,2300 | 1,2300 | 1,2205 | 1,2205 | 1,2205 | 700 |
08 mar 2024 | 1,3295 | 1,3295 | 1,3295 | 1,3295 | 1,3295 | - |
07 mar 2024 | 1,4505 | 1,4505 | 1,4505 | 1,4505 | 1,4505 | - |
06 mar 2024 | 1,4100 | 1,4375 | 1,4100 | 1,4375 | 1,4375 | 650 |
05 mar 2024 | 1,3900 | 1,4370 | 1,3900 | 1,4370 | 1,4370 | 2.800 |
04 mar 2024 | 1,4190 | 1,4190 | 1,3850 | 1,3995 | 1,3995 | 10.500 |
01 mar 2024 | 1,4060 | 1,4085 | 1,2970 | 1,3555 | 1,3555 | 17.194 |
29 feb 2024 | 1,8500 | 1,8500 | 1,3150 | 1,4000 | 1,4000 | 31.401 |
28 feb 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
27 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
26 feb 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
23 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
22 feb 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
21 feb 2024 | 2,1230 | 2,1830 | 2,1230 | 2,1830 | 2,1830 | 7.500 |
20 feb 2024 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | - |
19 feb 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
16 feb 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | - |
15 feb 2024 | 2,2770 | 2,4090 | 2,2770 | 2,4090 | 2,4090 | 200 |
14 feb 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
13 feb 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
12 feb 2024 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | 200 |
09 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
08 feb 2024 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | 2,0240 | - |
07 feb 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
06 feb 2024 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | - |
05 feb 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
02 feb 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
01 feb 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
31 gen 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
30 gen 2024 | 2,3520 | 2,3520 | 2,3160 | 2,3160 | 2,3160 | 100 |
29 gen 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
26 gen 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
25 gen 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
24 gen 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
23 gen 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
22 gen 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
19 gen 2024 | 2,0780 | 2,0780 | 2,0780 | 2,0780 | 2,0780 | - |
18 gen 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
17 gen 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | - |
16 gen 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
15 gen 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
12 gen 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
11 gen 2024 | 2,0910 | 2,0910 | 2,0910 | 2,0910 | 2,0910 | - |
10 gen 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
09 gen 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
08 gen 2024 | 2,1050 | 2,1580 | 2,1050 | 2,1580 | 2,1580 | 1.500 |
05 gen 2024 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | 2,0730 | - |
04 gen 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
03 gen 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
02 gen 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
29 dic 2023 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
28 dic 2023 | 2,3700 | 2,3700 | 2,3350 | 2,3350 | 2,3350 | 500 |
27 dic 2023 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
22 dic 2023 | 2,3360 | 2,3500 | 2,3360 | 2,3500 | 2,3500 | 4.900 |
21 dic 2023 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | 2,2990 | - |
20 dic 2023 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | - |
19 dic 2023 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
18 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
15 dic 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
14 dic 2023 | 2,0610 | 2,0610 | 2,0610 | 2,0610 | 2,0610 | - |
13 dic 2023 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
12 dic 2023 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
11 dic 2023 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
*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...