Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,2000 | 2,2000 | 2,1750 | 2,2000 | 2,2000 | 34.187 |
30 apr 2024 | 2,2450 | 2,2450 | 2,2000 | 2,2050 | 2,2050 | 8.679 |
29 apr 2024 | 2,2550 | 2,2550 | 2,2100 | 2,2300 | 2,2300 | 16.464 |
26 apr 2024 | 2,2300 | 2,2600 | 2,2000 | 2,2450 | 2,2450 | 61.472 |
25 apr 2024 | 2,2350 | 2,2450 | 2,1800 | 2,1800 | 2,1800 | 19.133 |
24 apr 2024 | 2,2450 | 2,2550 | 2,2000 | 2,2350 | 2,2350 | 60.896 |
23 apr 2024 | 2,1900 | 2,2650 | 2,1550 | 2,2600 | 2,2600 | 79.753 |
22 apr 2024 | 2,1100 | 2,1900 | 2,1100 | 2,1650 | 2,1650 | 34.564 |
19 apr 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1100 | 2,1100 | 61.255 |
18 apr 2024 | 2,1500 | 2,1750 | 2,1250 | 2,1500 | 2,1500 | 72.009 |
17 apr 2024 | 2,2050 | 2,2050 | 2,1350 | 2,1600 | 2,1600 | 126.844 |
16 apr 2024 | 2,2500 | 2,2800 | 2,1700 | 2,2000 | 2,2000 | 88.136 |
15 apr 2024 | 2,3400 | 2,3400 | 2,2600 | 2,2600 | 2,2600 | 89.612 |
12 apr 2024 | 2,3500 | 2,3500 | 2,2950 | 2,3350 | 2,3350 | 29.152 |
11 apr 2024 | 2,3500 | 2,3500 | 2,2950 | 2,3300 | 2,3300 | 22.161 |
10 apr 2024 | 2,3800 | 2,3800 | 2,2900 | 2,3250 | 2,3250 | 58.020 |
09 apr 2024 | 2,3150 | 2,3850 | 2,2850 | 2,3000 | 2,3000 | 84.732 |
08 apr 2024 | 2,2100 | 2,3400 | 2,2100 | 2,3400 | 2,3400 | 71.278 |
05 apr 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2050 | 2,2050 | 50.280 |
04 apr 2024 | 2,2550 | 2,2950 | 2,2350 | 2,2650 | 2,2650 | 49.343 |
03 apr 2024 | 2,2350 | 2,2850 | 2,2300 | 2,2800 | 2,2800 | 58.925 |
02 apr 2024 | 2,2100 | 2,3650 | 2,2100 | 2,2300 | 2,2300 | 171.835 |
28 mar 2024 | 2,1750 | 2,2050 | 2,1650 | 2,1850 | 2,1850 | 40.353 |
27 mar 2024 | 2,1900 | 2,1950 | 2,1500 | 2,1900 | 2,1900 | 53.254 |
26 mar 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1950 | 2,1950 | 26.812 |
25 mar 2024 | 2,1700 | 2,2000 | 2,1550 | 2,1800 | 2,1800 | 32.842 |
22 mar 2024 | 2,1600 | 2,2150 | 2,1500 | 2,1650 | 2,1650 | 25.864 |
21 mar 2024 | 2,1900 | 2,2350 | 2,1500 | 2,1700 | 2,1700 | 47.500 |
20 mar 2024 | 2,1800 | 2,2300 | 2,1800 | 2,1850 | 2,1850 | 33.363 |
19 mar 2024 | 2,1850 | 2,2200 | 2,1750 | 2,2150 | 2,2150 | 28.628 |
18 mar 2024 | 2,2000 | 2,2200 | 2,1650 | 2,1900 | 2,1900 | 62.181 |
15 mar 2024 | 2,2200 | 2,2250 | 2,1550 | 2,1550 | 2,1550 | 62.397 |
14 mar 2024 | 2,2400 | 2,2500 | 2,2150 | 2,2150 | 2,2150 | 18.039 |
13 mar 2024 | 2,2050 | 2,2450 | 2,2000 | 2,2400 | 2,2400 | 26.141 |
12 mar 2024 | 2,2300 | 2,2500 | 2,1800 | 2,2400 | 2,2400 | 51.360 |
11 mar 2024 | 2,2900 | 2,3450 | 2,2250 | 2,2300 | 2,2300 | 73.303 |
08 mar 2024 | 2,3100 | 2,3950 | 2,2900 | 2,2900 | 2,2900 | 32.046 |
07 mar 2024 | 2,3100 | 2,3750 | 2,3100 | 2,3450 | 2,3450 | 47.021 |
06 mar 2024 | 2,2800 | 2,3800 | 2,2500 | 2,3000 | 2,3000 | 208.070 |
05 mar 2024 | 2,2350 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 100.530 |
04 mar 2024 | 2,2450 | 2,3150 | 2,2000 | 2,2050 | 2,2050 | 44.124 |
01 mar 2024 | 2,1950 | 2,2800 | 2,1900 | 2,2750 | 2,2750 | 50.898 |
29 feb 2024 | 2,4000 | 2,4000 | 2,1200 | 2,1850 | 2,1850 | 324.174 |
28 feb 2024 | 2,4000 | 2,4400 | 2,3300 | 2,3600 | 2,3600 | 60.657 |
27 feb 2024 | 2,4000 | 2,4000 | 2,3350 | 2,3550 | 2,3550 | 41.897 |
26 feb 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4000 | 2,4000 | 49.946 |
23 feb 2024 | 2,3250 | 2,4400 | 2,3250 | 2,4000 | 2,4000 | 105.470 |
22 feb 2024 | 2,2850 | 2,3600 | 2,2450 | 2,3500 | 2,3500 | 83.917 |
21 feb 2024 | 2,2650 | 2,2800 | 2,2400 | 2,2550 | 2,2550 | 23.209 |
20 feb 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2900 | 2,2900 | 22.893 |
19 feb 2024 | 2,2850 | 2,3050 | 2,2700 | 2,2850 | 2,2850 | 20.811 |
16 feb 2024 | 2,3150 | 2,3250 | 2,2800 | 2,3050 | 2,3050 | 46.181 |
15 feb 2024 | 2,2600 | 2,3250 | 2,2150 | 2,3100 | 2,3100 | 91.725 |
14 feb 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2500 | 2,2500 | 21.380 |
13 feb 2024 | 2,2700 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 36.138 |
12 feb 2024 | 2,2400 | 2,3000 | 2,2300 | 2,2650 | 2,2650 | 52.440 |
09 feb 2024 | 2,2500 | 2,2750 | 2,2300 | 2,2400 | 2,2400 | 61.604 |
08 feb 2024 | 2,3000 | 2,3200 | 2,2550 | 2,2550 | 2,2550 | 47.154 |
07 feb 2024 | 2,3500 | 2,3700 | 2,2800 | 2,2900 | 2,2900 | 96.149 |
06 feb 2024 | 2,3500 | 2,3850 | 2,3200 | 2,3800 | 2,3800 | 113.510 |
05 feb 2024 | 2,3450 | 2,3950 | 2,3300 | 2,3500 | 2,3500 | 111.948 |
02 feb 2024 | 2,3850 | 2,4200 | 2,3200 | 2,3500 | 2,3500 | 81.213 |
01 feb 2024 | 2,5000 | 2,5000 | 2,3850 | 2,3850 | 2,3850 | 70.582 |
31 gen 2024 | 2,5150 | 2,5400 | 2,4650 | 2,4700 | 2,4700 | 45.061 |
30 gen 2024 | 2,5850 | 2,5900 | 2,5000 | 2,5500 | 2,5500 | 55.470 |
29 gen 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5500 | 2,5500 | 23.153 |
26 gen 2024 | 2,5800 | 2,6250 | 2,5100 | 2,5150 | 2,5150 | 146.062 |
25 gen 2024 | 2,5800 | 2,5950 | 2,5400 | 2,5600 | 2,5600 | 51.952 |
24 gen 2024 | 2,5200 | 2,5850 | 2,4900 | 2,5200 | 2,5200 | 85.399 |
23 gen 2024 | 2,4800 | 2,5200 | 2,4500 | 2,5100 | 2,5100 | 26.194 |
22 gen 2024 | 2,4500 | 2,5000 | 2,4500 | 2,4550 | 2,4550 | 42.236 |
19 gen 2024 | 2,4500 | 2,4750 | 2,4500 | 2,4500 | 2,4500 | 54.487 |
18 gen 2024 | 2,4900 | 2,4950 | 2,4500 | 2,4500 | 2,4500 | 54.175 |
17 gen 2024 | 2,5300 | 2,5300 | 2,4450 | 2,4750 | 2,4750 | 81.760 |
16 gen 2024 | 2,4750 | 2,5300 | 2,3900 | 2,5000 | 2,5000 | 106.382 |
15 gen 2024 | 2,5050 | 2,5200 | 2,4750 | 2,4900 | 2,4900 | 62.312 |
12 gen 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 69.830 |
11 gen 2024 | 2,5050 | 2,5550 | 2,5000 | 2,5450 | 2,5450 | 91.543 |
10 gen 2024 | 2,5800 | 2,5900 | 2,4650 | 2,5050 | 2,5050 | 130.711 |
09 gen 2024 | 2,6700 | 2,6700 | 2,5650 | 2,5800 | 2,5800 | 59.444 |
08 gen 2024 | 2,6800 | 2,6900 | 2,5950 | 2,6100 | 2,6100 | 136.312 |
05 gen 2024 | 2,7450 | 2,7450 | 2,6350 | 2,6950 | 2,6950 | 171.090 |
04 gen 2024 | 2,6400 | 2,8000 | 2,5650 | 2,7600 | 2,7600 | 531.797 |
03 gen 2024 | 2,6400 | 2,6400 | 2,5000 | 2,5200 | 2,5200 | 137.143 |
02 gen 2024 | 2,6300 | 2,6900 | 2,5750 | 2,6400 | 2,6400 | 201.467 |
29 dic 2023 | 2,5650 | 2,6450 | 2,5400 | 2,6200 | 2,6200 | 129.114 |
28 dic 2023 | 2,5600 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 88.274 |
27 dic 2023 | 2,5200 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 183.705 |
22 dic 2023 | 2,5550 | 2,5750 | 2,4550 | 2,4750 | 2,4750 | 134.668 |
21 dic 2023 | 2,5900 | 2,6050 | 2,5050 | 2,5150 | 2,5150 | 137.509 |
20 dic 2023 | 2,4700 | 2,6650 | 2,4300 | 2,6500 | 2,6500 | 397.190 |
19 dic 2023 | 2,6000 | 2,6850 | 2,4200 | 2,4600 | 2,4600 | 798.554 |
18 dic 2023 | 2,3650 | 2,3900 | 2,3400 | 2,3450 | 2,3450 | 52.449 |
15 dic 2023 | 2,3200 | 2,4150 | 2,3200 | 2,3800 | 2,3800 | 84.190 |
14 dic 2023 | 2,3350 | 2,4400 | 2,3000 | 2,3000 | 2,3000 | 162.722 |
13 dic 2023 | 2,3250 | 2,3500 | 2,2800 | 2,3000 | 2,3000 | 112.617 |
12 dic 2023 | 2,3900 | 2,4150 | 2,2650 | 2,2900 | 2,2900 | 109.429 |
11 dic 2023 | 2,4300 | 2,5750 | 2,3700 | 2,3850 | 2,3850 | 337.156 |
08 dic 2023 | 2,2750 | 2,3850 | 2,2600 | 2,3200 | 2,3200 | 85.849 |
07 dic 2023 | 2,2500 | 2,2750 | 2,2250 | 2,2400 | 2,2400 | 104.362 |
*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...