Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 1,9800 | 2,0500 | 1,9700 | 2,0100 | 2,0100 | 26.400 |
24 giu 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9200 | 1,9200 | 6.600 |
21 giu 2024 | 1,9100 | 1,9200 | 1,9000 | 1,9000 | 1,9000 | 2.000 |
20 giu 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1.200 |
19 giu 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
18 giu 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
17 giu 2024 | 1,9100 | 1,9100 | 1,8800 | 1,9100 | 1,9100 | 4.000 |
14 giu 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9000 | 1,9000 | 2.700 |
13 giu 2024 | 1,9300 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | 1.600 |
12 giu 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 15.900 |
11 giu 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 6.900 |
10 giu 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 2.400 |
07 giu 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9200 | 1,9200 | 1.600 |
06 giu 2024 | 1,9400 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 8.100 |
05 giu 2024 | 1,9400 | 1,9500 | 1,9400 | 1,9400 | 1,9400 | 12.400 |
04 giu 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 12.600 |
03 giu 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 1.700 |
31 mag 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 2.500 |
30 mag 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9600 | 1,9600 | 6.000 |
29 mag 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 4.400 |
28 mag 2024 | 2,0000 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | 1.000 |
27 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
24 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 300 |
23 mag 2024 | 1,9800 | 2,0100 | 1,9700 | 2,0000 | 2,0000 | 2.000 |
22 mag 2024 | 1,9900 | 2,0000 | 1,9900 | 1,9900 | 1,9900 | 2.800 |
21 mag 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 3.300 |
17 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.100 |
16 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 11.800 |
15 mag 2024 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 6.100 |
14 mag 2024 | 2,0500 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 4.100 |
13 mag 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 5.300 |
10 mag 2024 | 2,1300 | 2,1300 | 2,0500 | 2,0500 | 2,0500 | 2.300 |
09 mag 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 500 |
08 mag 2024 | 2,1500 | 2,1500 | 2,1400 | 2,1400 | 2,1400 | 600 |
07 mag 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
06 mag 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 2.000 |
03 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
02 mag 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 1.000 |
01 mag 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 500 |
30 apr 2024 | 2,1500 | 2,2000 | 2,0600 | 2,2000 | 2,2000 | 10.700 |
29 apr 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 1.900 |
26 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
25 apr 2024 | 2,0500 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 15.000 |
24 apr 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 1.700 |
23 apr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 100 |
22 apr 2024 | 2,2200 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 2.600 |
19 apr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
18 apr 2024 | 2,3000 | 2,4000 | 2,2100 | 2,2100 | 2,2100 | 2.300 |
17 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
16 apr 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 4.500 |
15 apr 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 6.100 |
12 apr 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 600 |
11 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 100 |
10 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2.000 |
09 apr 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 100 |
08 apr 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 4.500 |
05 apr 2024 | 2,2000 | 2,2450 | 2,1900 | 2,1900 | 2,1900 | 7.500 |
04 apr 2024 | 2,1900 | 2,1900 | 2,1800 | 2,1800 | 2,1800 | 2.300 |
03 apr 2024 | 2,1500 | 2,1600 | 2,1500 | 2,1500 | 2,1500 | 3.000 |
02 apr 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 1.200 |
01 apr 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 5.800 |
28 mar 2024 | 2,1000 | 2,2400 | 2,1000 | 2,2400 | 2,2400 | 7.500 |
27 mar 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 4.400 |
26 mar 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 10.500 |
25 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 200 |
22 mar 2024 | 2,0800 | 2,2500 | 2,0700 | 2,2500 | 2,2500 | 59.500 |
21 mar 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 3.000 |
20 mar 2024 | 2,1200 | 2,1400 | 2,0700 | 2,0700 | 2,0700 | 7.100 |
19 mar 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 20.200 |
18 mar 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 2.600 |
15 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
14 mar 2024 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 4.600 |
13 mar 2024 | 2,4000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 18.500 |
12 mar 2024 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 18.800 |
11 mar 2024 | 2,4000 | 2,4900 | 2,3000 | 2,4800 | 2,4800 | 8.000 |
08 mar 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 5.800 |
07 mar 2024 | 2,3900 | 2,5000 | 2,3900 | 2,5000 | 2,5000 | 34.200 |
06 mar 2024 | 2,1400 | 2,3500 | 2,1000 | 2,3000 | 2,3000 | 7.800 |
05 mar 2024 | 2,1400 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 300 |
04 mar 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 8.000 |
01 mar 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
29 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 9.400 |
28 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27 feb 2024 | 2,0700 | 2,0700 | 2,0600 | 2,0600 | 2,0600 | 11.000 |
26 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 400 |
23 feb 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 4.300 |
22 feb 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 6.400 |
21 feb 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,1100 | 1.500 |
20 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 600 |
16 feb 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1200 | 2,1200 | 6.300 |
15 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 200 |
14 feb 2024 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 4.200 |
13 feb 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 10.900 |
12 feb 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 1.200 |
09 feb 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 2.900 |
08 feb 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1000 | 2,1000 | 3.400 |
07 feb 2024 | 2,1500 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 800 |
06 feb 2024 | 2,1500 | 2,1500 | 2,1100 | 2,1100 | 2,1100 | 2.700 |
05 feb 2024 | 2,1300 | 2,1300 | 2,0600 | 2,1000 | 2,1000 | 13.500 |
02 feb 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 8.200 |
*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...