Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,9000 | 1,9250 | 1,9000 | 1,9200 | 1,9200 | 22.720 |
02 mag 2024 | 1,8850 | 1,9100 | 1,8850 | 1,9100 | 1,9100 | 7.923 |
30 apr 2024 | 1,9150 | 1,9150 | 1,8900 | 1,8950 | 1,8950 | 3.948 |
29 apr 2024 | 1,9000 | 1,9100 | 1,8850 | 1,9000 | 1,9000 | 9.150 |
26 apr 2024 | 1,8750 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 9.144 |
25 apr 2024 | 1,8900 | 1,9000 | 1,8750 | 1,9000 | 1,9000 | 7.287 |
24 apr 2024 | 1,8750 | 1,8850 | 1,8600 | 1,8650 | 1,8650 | 43.153 |
23 apr 2024 | 1,8600 | 1,8950 | 1,8400 | 1,8700 | 1,8700 | 28.230 |
22 apr 2024 | 1,8800 | 1,8800 | 1,8450 | 1,8500 | 1,8500 | 44.764 |
19 apr 2024 | 1,8500 | 1,8850 | 1,8500 | 1,8850 | 1,8850 | 11.979 |
18 apr 2024 | 1,8700 | 1,8700 | 1,8350 | 1,8500 | 1,8500 | 18.725 |
17 apr 2024 | 1,8700 | 1,8850 | 1,8500 | 1,8700 | 1,8700 | 19.436 |
16 apr 2024 | 1,8600 | 1,8850 | 1,8450 | 1,8450 | 1,8450 | 17.198 |
15 apr 2024 | 1,8550 | 1,8850 | 1,8550 | 1,8600 | 1,8600 | 4.277 |
12 apr 2024 | 1,8900 | 1,9000 | 1,8600 | 1,8600 | 1,8600 | 25.983 |
11 apr 2024 | 1,8700 | 1,8950 | 1,8650 | 1,8900 | 1,8900 | 17.575 |
10 apr 2024 | 1,8700 | 1,9050 | 1,8650 | 1,8750 | 1,8750 | 17.246 |
09 apr 2024 | 1,9000 | 1,9000 | 1,8650 | 1,8700 | 1,8700 | 23.867 |
08 apr 2024 | 1,9050 | 1,9150 | 1,8800 | 1,8850 | 1,8850 | 15.864 |
05 apr 2024 | 1,9000 | 1,9400 | 1,8950 | 1,9150 | 1,9150 | 18.410 |
04 apr 2024 | 1,9250 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | 11.594 |
03 apr 2024 | 1,9250 | 1,9450 | 1,9200 | 1,9450 | 1,9450 | 25.000 |
02 apr 2024 | 1,9250 | 1,9450 | 1,9250 | 1,9450 | 1,9450 | 25.906 |
28 mar 2024 | 1,9400 | 1,9500 | 1,9350 | 1,9500 | 1,9500 | 36.989 |
27 mar 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 81.643 |
26 mar 2024 | 1,9350 | 1,9400 | 1,9200 | 1,9350 | 1,9350 | 41.092 |
25 mar 2024 | 1,8800 | 1,9400 | 1,8400 | 1,9350 | 1,9350 | 110.255 |
22 mar 2024 | 1,9000 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | 48.123 |
21 mar 2024 | 1,8800 | 1,8850 | 1,8450 | 1,8750 | 1,8750 | 40.721 |
20 mar 2024 | 1,8650 | 1,8900 | 1,8450 | 1,8550 | 1,8550 | 59.685 |
19 mar 2024 | 1,9000 | 1,9200 | 1,8650 | 1,8650 | 1,8650 | 15.031 |
18 mar 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8950 | 1,8950 | 40.068 |
15 mar 2024 | 1,8850 | 1,8950 | 1,8700 | 1,8900 | 1,8900 | 16.607 |
14 mar 2024 | 1,9200 | 1,9200 | 1,8650 | 1,8650 | 1,8650 | 43.797 |
13 mar 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9000 | 1,9000 | 85.129 |
12 mar 2024 | 2,0500 | 2,0500 | 1,9600 | 1,9600 | 1,9600 | 27.520 |
11 mar 2024 | 1,9850 | 1,9950 | 1,9500 | 1,9600 | 1,9600 | 35.045 |
08 mar 2024 | 2,0100 | 2,0600 | 1,9700 | 2,0100 | 2,0100 | 68.375 |
07 mar 2024 | 2,1100 | 2,2000 | 2,0200 | 2,0400 | 2,0400 | 310.538 |
06 mar 2024 | 1,9700 | 2,1400 | 1,9700 | 2,1000 | 2,1000 | 130.201 |
05 mar 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9650 | 1,9650 | 34.447 |
04 mar 2024 | 2,0200 | 2,0300 | 1,9800 | 2,0100 | 2,0100 | 40.180 |
01 mar 2024 | 2,0400 | 2,0500 | 1,9850 | 2,0200 | 2,0200 | 51.175 |
29 feb 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 25.910 |
28 feb 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0200 | 2,0200 | 37.922 |
27 feb 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 42.646 |
26 feb 2024 | 1,9900 | 2,0300 | 1,9600 | 2,0100 | 2,0100 | 75.534 |
23 feb 2024 | 1,9900 | 1,9950 | 1,9650 | 1,9700 | 1,9700 | 42.101 |
22 feb 2024 | 1,9950 | 2,0100 | 1,9550 | 1,9800 | 1,9800 | 54.667 |
21 feb 2024 | 1,9400 | 1,9950 | 1,9400 | 1,9800 | 1,9800 | 114.688 |
20 feb 2024 | 1,8500 | 2,0200 | 1,8300 | 1,9150 | 1,9150 | 129.521 |
19 feb 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | 62.542 |
16 feb 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 82.212 |
15 feb 2024 | 1,8800 | 1,9000 | 1,8600 | 1,8900 | 1,8900 | 64.138 |
14 feb 2024 | 1,9500 | 1,9500 | 1,8350 | 1,8800 | 1,8800 | 231.210 |
13 feb 2024 | 1,9650 | 1,9900 | 1,9250 | 1,9400 | 1,9400 | 70.184 |
12 feb 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9650 | 1,9650 | 47.227 |
09 feb 2024 | 2,0700 | 2,0700 | 1,9700 | 1,9800 | 1,9800 | 174.135 |
08 feb 2024 | 2,2600 | 2,2600 | 2,0600 | 2,0600 | 2,0600 | 87.023 |
07 feb 2024 | 2,2500 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 13.109 |
06 feb 2024 | 2,2800 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 65.314 |
05 feb 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 19.638 |
02 feb 2024 | 2,3000 | 2,3100 | 2,2900 | 2,2900 | 2,2900 | 15.140 |
01 feb 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 4.503 |
31 gen 2024 | 2,3000 | 2,3200 | 2,2900 | 2,3200 | 2,3200 | 31.266 |
30 gen 2024 | 2,3000 | 2,3100 | 2,2800 | 2,3000 | 2,3000 | 16.921 |
29 gen 2024 | 2,3400 | 2,3400 | 2,2500 | 2,3000 | 2,3000 | 32.382 |
26 gen 2024 | 2,2700 | 2,3300 | 2,2700 | 2,3200 | 2,3200 | 31.873 |
25 gen 2024 | 2,2700 | 2,3200 | 2,1500 | 2,3000 | 2,3000 | 97.862 |
24 gen 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 25.717 |
23 gen 2024 | 2,3100 | 2,3400 | 2,2200 | 2,3000 | 2,3000 | 71.111 |
22 gen 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 6.892 |
19 gen 2024 | 2,3300 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 13.549 |
18 gen 2024 | 2,3000 | 2,3700 | 2,2800 | 2,3000 | 2,3000 | 24.186 |
17 gen 2024 | 2,3200 | 2,3300 | 2,2600 | 2,3200 | 2,3200 | 13.145 |
16 gen 2024 | 2,3200 | 2,3300 | 2,2900 | 2,3200 | 2,3200 | 29.487 |
15 gen 2024 | 2,3100 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 7.246 |
12 gen 2024 | 2,2800 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 12.554 |
11 gen 2024 | 2,3000 | 2,3200 | 2,2700 | 2,2900 | 2,2900 | 29.918 |
10 gen 2024 | 2,3100 | 2,3400 | 2,2600 | 2,2700 | 2,2700 | 24.001 |
09 gen 2024 | 2,3400 | 2,3400 | 2,2900 | 2,3400 | 2,3400 | 19.056 |
08 gen 2024 | 2,3100 | 2,3600 | 2,2800 | 2,3200 | 2,3200 | 56.395 |
05 gen 2024 | 2,2900 | 2,3200 | 2,2700 | 2,3200 | 2,3200 | 17.971 |
04 gen 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 11.049 |
03 gen 2024 | 2,3300 | 2,3300 | 2,2700 | 2,2900 | 2,2900 | 28.548 |
02 gen 2024 | 2,3000 | 2,3300 | 2,2600 | 2,3200 | 2,3200 | 38.603 |
29 dic 2023 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,2700 | 37.183 |
28 dic 2023 | 2,3300 | 2,3400 | 2,3100 | 2,3100 | 2,3100 | 33.308 |
27 dic 2023 | 2,2600 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 63.054 |
22 dic 2023 | 2,1800 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 92.099 |
21 dic 2023 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 8.488 |
20 dic 2023 | 2,1800 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 43.152 |
19 dic 2023 | 2,1700 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 20.196 |
18 dic 2023 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 4.389 |
15 dic 2023 | 2,1900 | 2,2000 | 2,1500 | 2,1900 | 2,1900 | 65.548 |
14 dic 2023 | 2,1400 | 2,1800 | 2,0900 | 2,1800 | 2,1800 | 42.685 |
13 dic 2023 | 2,1700 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 14.028 |
12 dic 2023 | 2,1700 | 2,1700 | 2,1300 | 2,1700 | 2,1700 | 9.955 |
11 dic 2023 | 2,1800 | 2,1900 | 2,1100 | 2,1500 | 2,1500 | 9.272 |
08 dic 2023 | 2,1800 | 2,1800 | 2,1300 | 2,1500 | 2,1500 | 14.126 |
*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...