Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 0,1600 | 0,1600 | 0,1600 | 0,1600 | 0,1600 | 1.500 |
20 mag 2024 | 0,1900 | 0,1900 | 0,1900 | 0,1900 | 0,1900 | 1.500 |
17 mag 2024 | 0,1680 | 0,1680 | 0,1680 | 0,1680 | 0,1680 | - |
16 mag 2024 | 0,3000 | 0,3000 | 0,1600 | 0,1600 | 0,1600 | 2.337 |
15 mag 2024 | 0,3340 | 0,5500 | 0,2620 | 0,2620 | 0,2620 | 9.125 |
14 mag 2024 | 0,3120 | 0,3340 | 0,3120 | 0,3340 | 0,3340 | 1.000 |
13 mag 2024 | 0,2580 | 0,3100 | 0,2580 | 0,3100 | 0,3100 | 5.300 |
10 mag 2024 | 0,3500 | 0,3900 | 0,2980 | 0,3000 | 0,3000 | 7.621 |
09 mag 2024 | 0,7400 | 0,7400 | 0,2200 | 0,3000 | 0,3000 | 4.092 |
08 mag 2024 | 0,9700 | 1,1300 | 0,9700 | 1,1300 | 1,1300 | 33 |
07 mag 2024 | 1,0500 | 1,2600 | 1,0500 | 1,2600 | 1,2600 | 3.300 |
06 mag 2024 | 0,8400 | 1,4000 | 0,8400 | 1,2000 | 1,2000 | 601 |
03 mag 2024 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | 0,2000 | - |
02 mag 2024 | 0,7000 | 1,1000 | 0,7000 | 1,1000 | 1,1000 | 10.200 |
30 apr 2024 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | - |
29 apr 2024 | 0,7200 | 0,8400 | 0,7200 | 0,8400 | 0,8400 | 100 |
26 apr 2024 | 1,0500 | 1,2500 | 1,0500 | 1,1700 | 1,1700 | 850 |
25 apr 2024 | 0,5500 | 0,5900 | 0,5500 | 0,5900 | 0,5900 | 3.010 |
24 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
23 apr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
22 apr 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 500 |
19 apr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
18 apr 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
17 apr 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
16 apr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
15 apr 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
12 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
11 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
10 apr 2024 | 1,7100 | 1,7800 | 1,7100 | 1,7800 | 1,7800 | 190 |
09 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
08 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
05 apr 2024 | 1,6900 | 1,8000 | 1,6900 | 1,8000 | 1,8000 | 1.296 |
04 apr 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | 1.140 |
03 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
02 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 500 |
28 mar 2024 | 2,9400 | 2,9400 | 2,4000 | 2,4400 | 2,4400 | 1.800 |
27 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
26 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
25 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
22 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
21 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
20 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
19 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
18 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
15 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
14 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
13 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
12 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
11 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
08 mar 2024 | 3,0000 | 3,5800 | 3,0000 | 3,5800 | 3,5800 | 3.000 |
07 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
06 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
05 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
04 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 33 |
01 mar 2024 | 3,2400 | 3,5000 | 3,2400 | 3,5000 | 3,5000 | 120 |
29 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
28 feb 2024 | 2,9600 | 3,6800 | 2,9600 | 3,6800 | 3,6800 | 100 |
27 feb 2024 | 3,0000 | 3,2400 | 3,0000 | 3,2400 | 3,2400 | 208 |
26 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
23 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 20 |
22 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
21 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
20 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
19 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
16 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 433 |
15 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
14 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
13 feb 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
12 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
08 feb 2024 | 3,4000 | 4,2000 | 3,4000 | 4,2000 | 4,2000 | 100 |
07 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
06 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
05 feb 2024 | 4,5600 | 4,5600 | 3,6000 | 3,6000 | 3,6000 | 1.100 |
02 feb 2024 | 3,0600 | 3,9600 | 3,0600 | 3,6200 | 3,6200 | 2.189 |
01 feb 2024 | 2,8200 | 3,1200 | 2,7800 | 2,7800 | 2,7800 | 220 |
31 gen 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 2,9200 | 1.000 |
30 gen 2024 | 6,0000 | 6,0000 | 3,7800 | 3,7800 | 3,7800 | 3.025 |
29 gen 2024 | 4,8800 | 6,5500 | 4,8800 | 6,5500 | 6,5500 | 200 |
26 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
25 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
24 gen 2024 | 5,6000 | 5,9000 | 5,6000 | 5,9000 | 5,9000 | 120 |
23 gen 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
22 gen 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
19 gen 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
18 gen 2024 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
17 gen 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
16 gen 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
15 gen 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
12 gen 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
11 gen 2024 | 5,6500 | 6,0000 | 5,6500 | 6,0000 | 6,0000 | - |
10 gen 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
09 gen 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
08 gen 2024 | 6,6000 | 6,8000 | 6,6000 | 6,8000 | 6,8000 | 265 |
05 gen 2024 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
04 gen 2024 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | 6,0500 | - |
03 gen 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
02 gen 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
29 dic 2023 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
28 dic 2023 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
*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...