Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 882 |
22 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
21 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
20 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
17 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
16 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
15 mag 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 600 |
14 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
13 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
10 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
09 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 100 |
08 mag 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
07 mag 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 100 |
06 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
03 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
02 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
01 mag 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
30 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
29 apr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 100 |
26 apr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
25 apr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 100 |
24 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 200 |
23 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
22 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
19 apr 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 200 |
18 apr 2024 | 1,9650 | 2,5500 | 1,9650 | 2,5500 | 2,5500 | 400 |
17 apr 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
16 apr 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 50.300 |
15 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
12 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
11 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
10 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100 |
09 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
08 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
05 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
04 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
03 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
02 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
01 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
28 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
27 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
26 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
25 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
22 mar 2024 | 2,5000 | 2,8500 | 2,5000 | 2,8500 | 2,8500 | 300 |
21 mar 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 100 |
20 mar 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
19 mar 2024 | 2,9800 | 2,9800 | 2,9700 | 2,9700 | 2,9700 | 1.500 |
18 mar 2024 | 4,5000 | 4,5000 | 3,4700 | 3,9050 | 3,9050 | 500 |
15 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
14 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 100 |
13 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
12 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
11 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 2.000 |
08 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
07 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
06 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
05 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
04 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 100 |
01 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
29 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
28 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.000 |
27 feb 2024 | 3,1500 | 3,7600 | 3,1500 | 3,7400 | 3,7400 | 2.400 |
26 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
23 feb 2024 | 2,4500 | 3,1400 | 2,4500 | 3,1400 | 3,1400 | 200 |
22 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
21 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
20 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
16 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
15 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
14 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
13 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
12 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
09 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
08 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 21.700 |
07 feb 2024 | 3,3000 | 3,6600 | 3,3000 | 3,6600 | 3,6600 | 700 |
06 feb 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
05 feb 2024 | 4,1000 | 4,3000 | 4,0900 | 4,2900 | 4,2900 | 2.800 |
02 feb 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
01 feb 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
31 gen 2024 | 5,9000 | 6,3800 | 5,9000 | 6,3300 | 6,3300 | 64.200 |
30 gen 2024 | 5,1000 | 5,6400 | 5,1000 | 5,6400 | 5,6400 | 21.700 |
29 gen 2024 | 4,9500 | 4,9500 | 4,8200 | 4,8200 | 4,8200 | 50.000 |
26 gen 2024 | 4,9900 | 4,9900 | 4,7500 | 4,9400 | 4,9400 | 3.500 |
25 gen 2024 | 3,9500 | 4,7000 | 3,9500 | 4,7000 | 4,7000 | 1.100 |
24 gen 2024 | 4,5000 | 4,7200 | 4,5000 | 4,7200 | 4,7200 | 300 |
23 gen 2024 | 5,0100 | 5,0100 | 5,0000 | 5,0100 | 5,0100 | 300 |
22 gen 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
19 gen 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 100 |
18 gen 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | - |
17 gen 2024 | 6,9400 | 6,9400 | 5,9000 | 5,9000 | 5,9000 | 4.200 |
16 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 600 |
12 gen 2024 | 5,4200 | 5,5000 | 5,4200 | 5,5000 | 5,5000 | 1.100 |
11 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 400 |
10 gen 2024 | 4,6300 | 4,7190 | 4,6300 | 4,7190 | 4,7190 | 77.400 |
09 gen 2024 | 3,5200 | 4,5600 | 3,5200 | 4,5000 | 4,5000 | 1.000 |
08 gen 2024 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 1.300 |
05 gen 2024 | 4,2000 | 4,4150 | 4,2000 | 4,4150 | 4,4150 | 400 |
04 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
03 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
02 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
*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...