Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,0500 | 2,0800 | 1,9750 | 2,0300 | 2,0300 | 138.000 |
25 apr 2024 | 1,9300 | 2,0900 | 1,9300 | 2,0600 | 2,0600 | 179.000 |
24 apr 2024 | 2,0300 | 2,1200 | 1,9550 | 2,0000 | 2,0000 | 219.000 |
23 apr 2024 | 2,0000 | 2,0900 | 1,9400 | 2,0500 | 2,0500 | 341.000 |
22 apr 2024 | 2,0800 | 2,1200 | 1,9600 | 2,0100 | 2,0100 | 558.000 |
19 apr 2024 | 1,8200 | 2,0500 | 1,7800 | 2,0500 | 2,0500 | 539.000 |
18 apr 2024 | 1,7350 | 1,9050 | 1,7350 | 1,8700 | 1,8700 | 525.000 |
17 apr 2024 | 1,7600 | 1,7650 | 1,6950 | 1,7200 | 1,7200 | 161.000 |
16 apr 2024 | 1,8000 | 1,8100 | 1,7000 | 1,7450 | 1,7450 | 370.000 |
15 apr 2024 | 1,7600 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 283.000 |
12 apr 2024 | 1,7400 | 1,8050 | 1,7400 | 1,7600 | 1,7600 | 209.000 |
11 apr 2024 | 1,6900 | 1,7500 | 1,6550 | 1,7400 | 1,7400 | 105.000 |
10 apr 2024 | 1,6950 | 1,7200 | 1,6850 | 1,6850 | 1,6850 | 29.000 |
09 apr 2024 | 1,7300 | 1,7450 | 1,6700 | 1,7050 | 1,7050 | 67.000 |
08 apr 2024 | 1,6200 | 1,7300 | 1,6200 | 1,7150 | 1,7150 | 85.000 |
05 apr 2024 | 1,6750 | 1,6750 | 1,6200 | 1,6300 | 1,6300 | 75.000 |
04 apr 2024 | 1,6750 | 1,7100 | 1,6650 | 1,6700 | 1,6700 | 72.000 |
03 apr 2024 | 1,7100 | 1,7350 | 1,6550 | 1,6850 | 1,6850 | 129.000 |
02 apr 2024 | 1,7750 | 1,8000 | 1,7000 | 1,7050 | 1,7050 | 113.000 |
28 mar 2024 | 1,8400 | 1,8650 | 1,7700 | 1,7950 | 1,7950 | 152.000 |
27 mar 2024 | 1,8350 | 1,8550 | 1,7900 | 1,8250 | 1,8250 | 190.000 |
26 mar 2024 | 1,8400 | 1,9300 | 1,8200 | 1,8350 | 1,8350 | 316.000 |
25 mar 2024 | 1,8850 | 1,9550 | 1,8100 | 1,8100 | 1,8100 | 590.000 |
22 mar 2024 | 1,7650 | 1,8500 | 1,6700 | 1,8300 | 1,8300 | 549.000 |
21 mar 2024 | 1,6250 | 1,7750 | 1,6000 | 1,7600 | 1,7600 | 1.139.000 |
20 mar 2024 | 1,5200 | 1,5350 | 1,4900 | 1,5300 | 1,5300 | 141.000 |
19 mar 2024 | 1,4050 | 1,5400 | 1,3850 | 1,4800 | 1,4800 | 330.000 |
18 mar 2024 | 1,3900 | 1,4400 | 1,3850 | 1,3950 | 1,3950 | 131.000 |
15 mar 2024 | 1,3650 | 1,3900 | 1,3650 | 1,3900 | 1,3900 | 22.000 |
14 mar 2024 | 1,3850 | 1,4000 | 1,3750 | 1,3850 | 1,3850 | 19.000 |
13 mar 2024 | 1,3600 | 1,4050 | 1,3600 | 1,3750 | 1,3750 | 46.000 |
12 mar 2024 | 1,3600 | 1,3750 | 1,3350 | 1,3600 | 1,3600 | 51.000 |
11 mar 2024 | 1,3950 | 1,4200 | 1,3550 | 1,3850 | 1,3850 | 31.000 |
08 mar 2024 | 1,4000 | 1,4150 | 1,3750 | 1,3800 | 1,3800 | 57.000 |
07 mar 2024 | 1,4800 | 1,4950 | 1,3750 | 1,4200 | 1,4200 | 203.000 |
06 mar 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 289.000 |
05 mar 2024 | 1,4950 | 1,4950 | 1,4300 | 1,4300 | 1,4300 | 71.000 |
04 mar 2024 | 1,5250 | 1,5250 | 1,4400 | 1,4750 | 1,4750 | 103.000 |
01 mar 2024 | 1,4900 | 1,5700 | 1,4250 | 1,4900 | 1,4900 | 284.000 |
29 feb 2024 | 1,6000 | 1,6000 | 1,4400 | 1,4900 | 1,4900 | 209.000 |
28 feb 2024 | 1,5600 | 1,6900 | 1,5600 | 1,5700 | 1,5700 | 376.000 |
27 feb 2024 | 1,4950 | 1,6000 | 1,4700 | 1,5700 | 1,5700 | 187.000 |
26 feb 2024 | 1,3900 | 1,5250 | 1,3900 | 1,4900 | 1,4900 | 232.000 |
23 feb 2024 | 1,3650 | 1,4350 | 1,3650 | 1,4000 | 1,4000 | 113.000 |
22 feb 2024 | 1,3450 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 23.000 |
21 feb 2024 | 1,3900 | 1,4300 | 1,3050 | 1,3400 | 1,3400 | 158.000 |
20 feb 2024 | 1,3850 | 1,3850 | 1,2500 | 1,3400 | 1,3400 | 107.000 |
19 feb 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3750 | 1,3750 | 24.000 |
16 feb 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3550 | 1,3550 | 17.000 |
15 feb 2024 | 1,3550 | 1,3600 | 1,3450 | 1,3550 | 1,3550 | 11.000 |
14 feb 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 20.000 |
13 feb 2024 | 1,3500 | 1,3950 | 1,3400 | 1,3400 | 1,3400 | 47.000 |
12 feb 2024 | 1,3600 | 1,3750 | 1,3200 | 1,3400 | 1,3400 | 56.000 |
09 feb 2024 | 1,2400 | 1,3550 | 1,2300 | 1,3400 | 1,3400 | 63.000 |
08 feb 2024 | 1,2850 | 1,2850 | 1,2500 | 1,2600 | 1,2600 | 31.000 |
07 feb 2024 | 1,3050 | 1,3050 | 1,2500 | 1,2700 | 1,2700 | 45.000 |
06 feb 2024 | 1,3300 | 1,3350 | 1,3000 | 1,3150 | 1,3150 | 27.000 |
05 feb 2024 | 1,3750 | 1,3750 | 1,3100 | 1,3150 | 1,3150 | 28.000 |
02 feb 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 10.000 |
01 feb 2024 | 1,3700 | 1,3900 | 1,3550 | 1,3850 | 1,3850 | 9.000 |
31 gen 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1.000 |
30 gen 2024 | 1,3650 | 1,3700 | 1,3400 | 1,3550 | 1,3550 | 18.000 |
29 gen 2024 | 1,3750 | 1,3900 | 1,3450 | 1,3900 | 1,3900 | 23.000 |
26 gen 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3950 | 1,3950 | 28.000 |
25 gen 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 7.000 |
24 gen 2024 | 1,4100 | 1,4350 | 1,3750 | 1,4000 | 1,4000 | 41.000 |
23 gen 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3950 | 1,3950 | 16.000 |
22 gen 2024 | 1,3750 | 1,4000 | 1,3750 | 1,3800 | 1,3800 | 15.000 |
19 gen 2024 | 1,3750 | 1,3750 | 1,3550 | 1,3750 | 1,3750 | 8.000 |
18 gen 2024 | 1,3550 | 1,3550 | 1,3400 | 1,3500 | 1,3500 | 4.000 |
17 gen 2024 | 1,3500 | 1,3550 | 1,3350 | 1,3400 | 1,3400 | 14.000 |
16 gen 2024 | 1,4000 | 1,4000 | 1,3350 | 1,3550 | 1,3550 | 56.000 |
15 gen 2024 | 1,4200 | 1,4250 | 1,4150 | 1,4150 | 1,4150 | 12.000 |
12 gen 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 7.000 |
11 gen 2024 | 1,4450 | 1,4500 | 1,4450 | 1,4450 | 1,4450 | 6.000 |
10 gen 2024 | 1,4400 | 1,4550 | 1,4400 | 1,4500 | 1,4500 | 7.000 |
09 gen 2024 | 1,4500 | 1,4500 | 1,4450 | 1,4450 | 1,4450 | 5.000 |
08 gen 2024 | 1,4750 | 1,4800 | 1,4400 | 1,4500 | 1,4500 | 41.000 |
05 gen 2024 | 1,4750 | 1,5050 | 1,4600 | 1,4850 | 1,4850 | 13.000 |
04 gen 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4850 | 1,4850 | 15.000 |
03 gen 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5000 | 1,5000 | 16.000 |
02 gen 2024 | 1,5150 | 1,5350 | 1,4950 | 1,5350 | 1,5350 | 27.000 |
29 dic 2023 | 1,5200 | 1,5300 | 1,4800 | 1,4950 | 1,4950 | 25.000 |
28 dic 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5250 | 1,5250 | 23.000 |
27 dic 2023 | 1,5450 | 1,5550 | 1,5300 | 1,5300 | 1,5300 | 21.000 |
22 dic 2023 | 1,5300 | 1,5700 | 1,5300 | 1,5450 | 1,5450 | 11.000 |
21 dic 2023 | 1,5500 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 35.000 |
20 dic 2023 | 1,4550 | 1,5500 | 1,4450 | 1,5500 | 1,5500 | 71.000 |
19 dic 2023 | 1,4450 | 1,4450 | 1,4300 | 1,4400 | 1,4400 | 40.000 |
18 dic 2023 | 1,4300 | 1,4500 | 1,4300 | 1,4300 | 1,4300 | 17.000 |
15 dic 2023 | 1,4150 | 1,4450 | 1,4150 | 1,4300 | 1,4300 | 9.000 |
14 dic 2023 | 1,4400 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 30.000 |
13 dic 2023 | 1,4500 | 1,4550 | 1,4150 | 1,4200 | 1,4200 | 25.000 |
12 dic 2023 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 28.000 |
11 dic 2023 | 1,4800 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 48.000 |
08 dic 2023 | 1,4500 | 1,4800 | 1,4500 | 1,4750 | 1,4750 | 28.000 |
07 dic 2023 | 1,4150 | 1,4500 | 1,4150 | 1,4300 | 1,4300 | 29.000 |
06 dic 2023 | 1,4000 | 1,4200 | 1,3950 | 1,4150 | 1,4150 | 14.000 |
05 dic 2023 | 1,3950 | 1,4150 | 1,3850 | 1,4150 | 1,4150 | 8.000 |
04 dic 2023 | 1,4550 | 1,4550 | 1,4000 | 1,4050 | 1,4050 | 27.000 |
*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...