Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,6150 | 1,6250 | 1,5800 | 1,5800 | 1,5800 | 23.000 |
25 apr 2024 | 1,5850 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 57.000 |
24 apr 2024 | 1,5350 | 1,6350 | 1,5350 | 1,5850 | 1,5850 | 131.500 |
23 apr 2024 | 1,4550 | 1,5600 | 1,4550 | 1,5100 | 1,5100 | 205.500 |
22 apr 2024 | 1,4500 | 1,4900 | 1,4250 | 1,4300 | 1,4300 | 36.500 |
19 apr 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4250 | 1,4250 | 119.000 |
18 apr 2024 | 1,3700 | 1,5050 | 1,3650 | 1,4950 | 1,4950 | 254.000 |
17 apr 2024 | 1,3350 | 1,3700 | 1,3000 | 1,3650 | 1,3650 | 54.000 |
16 apr 2024 | 1,3000 | 1,3300 | 1,2600 | 1,3300 | 1,3300 | 41.500 |
15 apr 2024 | 1,2600 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 85.000 |
12 apr 2024 | 1,3850 | 1,3850 | 1,2350 | 1,2500 | 1,2500 | 333.500 |
11 apr 2024 | 1,4050 | 1,4050 | 1,3600 | 1,3600 | 1,3600 | 27.000 |
10 apr 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 32.500 |
09 apr 2024 | 1,4150 | 1,4550 | 1,4000 | 1,4100 | 1,4100 | 30.000 |
08 apr 2024 | 1,4200 | 1,4650 | 1,4200 | 1,4200 | 1,4200 | 13.000 |
05 apr 2024 | 1,4600 | 1,4600 | 1,3750 | 1,4100 | 1,4100 | 79.500 |
04 apr 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 67.500 |
03 apr 2024 | 1,4650 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 152.000 |
02 apr 2024 | 1,5450 | 1,5800 | 1,4000 | 1,4850 | 1,4850 | 117.000 |
28 mar 2024 | 1,6500 | 1,6700 | 1,4850 | 1,5250 | 1,5250 | 362.000 |
27 mar 2024 | 1,7650 | 1,8100 | 1,6350 | 1,6350 | 1,6350 | 525.500 |
26 mar 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9400 | 1,9400 | 58.500 |
25 mar 2024 | 1,8550 | 1,9350 | 1,8400 | 1,9350 | 1,9350 | 83.000 |
22 mar 2024 | 1,8500 | 1,8500 | 1,7950 | 1,8250 | 1,8250 | 39.000 |
21 mar 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | 16.500 |
20 mar 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,8600 | 21.500 |
19 mar 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8400 | 1,8400 | 8.500 |
18 mar 2024 | 1,8600 | 1,8700 | 1,8400 | 1,8600 | 1,8600 | 10.000 |
15 mar 2024 | 1,8900 | 1,9000 | 1,8500 | 1,8750 | 1,8750 | 27.000 |
14 mar 2024 | 1,8900 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 26.500 |
13 mar 2024 | 1,9450 | 1,9450 | 1,8600 | 1,9000 | 1,9000 | 37.500 |
12 mar 2024 | 1,9050 | 1,9250 | 1,8800 | 1,9250 | 1,9250 | 12.500 |
11 mar 2024 | 1,8700 | 1,9400 | 1,8500 | 1,9050 | 1,9050 | 28.500 |
08 mar 2024 | 1,9400 | 1,9400 | 1,7750 | 1,8500 | 1,8500 | 111.000 |
07 mar 2024 | 1,9550 | 1,9700 | 1,9400 | 1,9450 | 1,9450 | 36.000 |
06 mar 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9650 | 1,9650 | 13.500 |
05 mar 2024 | 1,9800 | 1,9950 | 1,9100 | 1,9200 | 1,9200 | 147.500 |
04 mar 2024 | 2,0100 | 2,0300 | 1,9900 | 2,0100 | 2,0100 | 41.500 |
01 mar 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0100 | 2,0100 | 40.500 |
29 feb 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0100 | 2,0100 | 207.000 |
28 feb 2024 | 1,9500 | 2,1000 | 1,9500 | 2,0900 | 2,0900 | 138.000 |
27 feb 2024 | 1,9000 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 58.000 |
26 feb 2024 | 2,0100 | 2,0100 | 1,9100 | 1,9250 | 1,9250 | 139.500 |
23 feb 2024 | 2,0600 | 2,0600 | 1,9850 | 2,0100 | 2,0100 | 70.000 |
22 feb 2024 | 2,0500 | 2,1500 | 2,0500 | 2,0600 | 2,0600 | 28.000 |
21 feb 2024 | 2,1000 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 23.000 |
20 feb 2024 | 2,0900 | 2,0900 | 2,0800 | 2,0800 | 2,0800 | 11.500 |
19 feb 2024 | 2,1000 | 2,1400 | 2,0800 | 2,0900 | 2,0900 | 47.000 |
16 feb 2024 | 2,1300 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 29.500 |
15 feb 2024 | 2,1100 | 2,2700 | 2,1000 | 2,1400 | 2,1400 | 171.500 |
14 feb 2024 | 2,1300 | 2,1400 | 2,1100 | 2,1100 | 2,1100 | 16.500 |
13 feb 2024 | 2,1200 | 2,1700 | 2,0900 | 2,1400 | 2,1400 | 37.000 |
12 feb 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1200 | 2,1200 | 18.000 |
09 feb 2024 | 2,1000 | 2,1400 | 2,0900 | 2,1300 | 2,1300 | 8.500 |
08 feb 2024 | 2,0500 | 2,1600 | 2,0500 | 2,1100 | 2,1100 | 31.000 |
07 feb 2024 | 2,0400 | 2,0800 | 2,0100 | 2,0500 | 2,0500 | 37.500 |
06 feb 2024 | 2,1400 | 2,1500 | 2,0500 | 2,0600 | 2,0600 | 21.000 |
05 feb 2024 | 2,1200 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 23.500 |
02 feb 2024 | 2,1400 | 2,1400 | 2,0600 | 2,0900 | 2,0900 | 73.500 |
01 feb 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 42.000 |
31 gen 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 35.500 |
30 gen 2024 | 2,1900 | 2,2100 | 2,1500 | 2,1700 | 2,1700 | 68.500 |
29 gen 2024 | 2,2200 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 56.000 |
26 gen 2024 | 2,2500 | 2,2500 | 2,1600 | 2,1900 | 2,1900 | 50.000 |
25 gen 2024 | 2,2300 | 2,2400 | 2,1400 | 2,2300 | 2,2300 | 113.500 |
24 gen 2024 | 2,2300 | 2,2700 | 2,1600 | 2,2000 | 2,2000 | 80.500 |
23 gen 2024 | 2,3100 | 2,3100 | 2,1600 | 2,2300 | 2,2300 | 282.000 |
22 gen 2024 | 1,9800 | 2,2800 | 1,9450 | 2,2800 | 2,2800 | 346.500 |
19 gen 2024 | 2,0300 | 2,0800 | 1,9400 | 1,9650 | 1,9650 | 124.000 |
18 gen 2024 | 2,1400 | 2,1500 | 2,0100 | 2,0200 | 2,0200 | 214.000 |
17 gen 2024 | 2,2000 | 2,2200 | 2,1100 | 2,1300 | 2,1300 | 98.500 |
16 gen 2024 | 2,2100 | 2,2400 | 2,1500 | 2,2400 | 2,2400 | 80.000 |
15 gen 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2400 | 2,2400 | 99.500 |
12 gen 2024 | 2,3100 | 2,3300 | 2,2100 | 2,3100 | 2,3100 | 136.500 |
11 gen 2024 | 2,2700 | 2,3900 | 2,2600 | 2,2900 | 2,2900 | 330.000 |
10 gen 2024 | 2,2400 | 2,2800 | 2,1900 | 2,2500 | 2,2500 | 162.500 |
09 gen 2024 | 2,2100 | 2,3100 | 2,1800 | 2,1900 | 2,1900 | 146.500 |
08 gen 2024 | 2,2500 | 2,2900 | 2,1600 | 2,2000 | 2,2000 | 332.000 |
05 gen 2024 | 2,2300 | 2,3900 | 2,1800 | 2,3000 | 2,3000 | 765.000 |
04 gen 2024 | 1,9050 | 2,1700 | 1,8750 | 2,1400 | 2,1400 | 658.500 |
03 gen 2024 | 1,8450 | 1,8900 | 1,8150 | 1,8400 | 1,8400 | 91.000 |
02 gen 2024 | 1,9050 | 1,9500 | 1,8500 | 1,8700 | 1,8700 | 135.000 |
29 dic 2023 | 1,8100 | 1,9650 | 1,7500 | 1,9050 | 1,9050 | 343.500 |
28 dic 2023 | 1,8650 | 1,8900 | 1,7950 | 1,8200 | 1,8200 | 133.500 |
27 dic 2023 | 1,9250 | 1,9950 | 1,8300 | 1,8300 | 1,8300 | 245.000 |
22 dic 2023 | 1,7900 | 1,9450 | 1,7500 | 1,9200 | 1,9200 | 338.500 |
21 dic 2023 | 1,8250 | 1,8550 | 1,7100 | 1,7600 | 1,7600 | 276.000 |
20 dic 2023 | 1,9750 | 1,9950 | 1,7850 | 1,8200 | 1,8200 | 215.500 |
19 dic 2023 | 2,0000 | 2,0200 | 1,9600 | 1,9650 | 1,9650 | 81.000 |
18 dic 2023 | 2,0600 | 2,1000 | 1,9900 | 1,9950 | 1,9950 | 146.000 |
15 dic 2023 | 2,1100 | 2,1900 | 2,0400 | 2,0800 | 2,0800 | 133.000 |
14 dic 2023 | 2,2200 | 2,2600 | 2,0900 | 2,1000 | 2,1000 | 180.500 |
13 dic 2023 | 2,2300 | 2,3200 | 2,1100 | 2,1800 | 2,1800 | 243.500 |
12 dic 2023 | 2,3000 | 2,3500 | 2,2100 | 2,2800 | 2,2800 | 176.500 |
11 dic 2023 | 2,4500 | 2,5000 | 2,2100 | 2,3500 | 2,3500 | 409.000 |
08 dic 2023 | 2,2400 | 2,5200 | 2,1700 | 2,4200 | 2,4200 | 581.000 |
07 dic 2023 | 1,9700 | 2,3000 | 1,9700 | 2,3000 | 2,3000 | 388.000 |
06 dic 2023 | 2,0100 | 2,0200 | 1,9500 | 1,9600 | 1,9600 | 68.000 |
05 dic 2023 | 2,0200 | 2,0700 | 1,9200 | 1,9800 | 1,9800 | 185.500 |
04 dic 2023 | 2,1400 | 2,1400 | 1,9600 | 1,9900 | 1,9900 | 424.000 |
*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...