Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mag 2024 | 0,00000002 | 0,00000002 | 0,00000002 | 0,00000002 | 0,00000002 | 4 |
18 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.655 |
16 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 837 |
15 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.067 |
14 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.151 |
13 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.035 |
12 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.188 |
11 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 817 |
10 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.005 |
09 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 876 |
08 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 248 |
07 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.255 |
06 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 211 |
05 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.007 |
04 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.215 |
03 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 144 |
02 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.250 |
01 mag 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 964 |
30 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 7 |
29 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 893 |
28 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.304 |
27 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 74 |
26 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 99 |
25 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.090 |
24 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 61 |
23 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 761 |
22 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 149 |
21 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 299 |
20 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 147 |
19 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.091 |
18 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 74 |
17 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 43 |
16 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 39 |
15 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 307 |
14 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 32 |
13 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 917 |
12 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.387 |
11 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 49 |
10 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 846 |
09 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 205 |
08 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.249 |
07 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.391 |
06 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 506 |
05 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.002 |
04 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 102 |
03 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 643 |
02 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.488 |
01 apr 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 892 |
31 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 613 |
30 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 16.720 |
29 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 6.113 |
28 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 53.208 |
27 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 472 |
26 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.163 |
25 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.380 |
24 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 293 |
23 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 415 |
22 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 470 |
21 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.555 |
20 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 855 |
19 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.236 |
18 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.989 |
17 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 4.798 |
16 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 12.810 |
15 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 354 |
14 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 340 |
13 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 558 |
12 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 92 |
11 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 411 |
10 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.387 |
09 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.035 |
08 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.715 |
07 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 453 |
06 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.607 |
05 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 558 |
04 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.457 |
03 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 376 |
02 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 3.253 |
01 mar 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.288 |
29 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 689 |
28 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 489 |
27 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 709 |
26 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.278 |
25 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 858 |
24 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.669 |
23 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.336 |
22 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 283 |
21 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 498 |
20 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 684 |
19 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.170 |
18 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.348 |
17 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 347 |
16 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 1.471 |
15 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 705 |
14 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 2.033 |
13 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 507 |
12 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 505 |
11 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 493 |
10 feb 2024 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 0,00000000 | 296 |
*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...