Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,2440 | 2,2540 | 2,2320 | 2,2320 | 2,2320 | 4.500 |
30 apr 2024 | 2,4960 | 2,4960 | 2,2560 | 2,2560 | 2,2560 | 4.500 |
29 apr 2024 | 2,1640 | 2,2500 | 2,1640 | 2,2500 | 2,2500 | - |
26 apr 2024 | 2,0580 | 2,1420 | 2,0420 | 2,1420 | 2,1420 | - |
25 apr 2024 | 2,0780 | 2,0820 | 2,0500 | 2,0500 | 2,0500 | - |
24 apr 2024 | 2,1100 | 2,1100 | 2,0660 | 2,0840 | 2,0840 | - |
23 apr 2024 | 2,0720 | 2,0800 | 2,0640 | 2,0800 | 2,0800 | - |
22 apr 2024 | 2,1340 | 2,1340 | 2,0680 | 2,0700 | 2,0700 | - |
19 apr 2024 | 2,1600 | 2,1600 | 2,1140 | 2,1400 | 2,1400 | - |
18 apr 2024 | 2,1440 | 2,1440 | 2,1240 | 2,1240 | 2,1240 | - |
17 apr 2024 | 2,1300 | 2,1540 | 2,1260 | 2,1540 | 2,1540 | - |
16 apr 2024 | 2,1720 | 2,1720 | 2,1300 | 2,1380 | 2,1380 | - |
15 apr 2024 | 2,1680 | 2,1900 | 2,1540 | 2,1900 | 2,1900 | - |
12 apr 2024 | 2,1460 | 2,1660 | 2,1460 | 2,1500 | 2,1500 | - |
11 apr 2024 | 2,1780 | 2,1920 | 2,1660 | 2,1660 | 2,1660 | - |
10 apr 2024 | 2,3000 | 2,3000 | 2,1480 | 2,1480 | 2,1480 | 2.500 |
09 apr 2024 | 2,1660 | 2,1660 | 2,1580 | 2,1660 | 2,1660 | - |
08 apr 2024 | 2,1340 | 2,1700 | 2,1180 | 2,1700 | 2,1700 | 900 |
05 apr 2024 | 2,1220 | 2,1220 | 2,1120 | 2,1120 | 2,1120 | - |
04 apr 2024 | 2,1000 | 2,2800 | 2,1000 | 2,2200 | 2,2200 | 714 |
03 apr 2024 | 2,0940 | 2,1080 | 2,0800 | 2,0900 | 2,0900 | - |
02 apr 2024 | 2,1300 | 2,1360 | 2,1100 | 2,1100 | 2,1100 | - |
28 mar 2024 | 2,1340 | 2,1500 | 2,1340 | 2,1340 | 2,1340 | - |
27 mar 2024 | 2,2500 | 2,2500 | 2,1280 | 2,1280 | 2,1280 | 3.000 |
26 mar 2024 | 2,2040 | 2,2160 | 2,2040 | 2,2160 | 2,2160 | - |
25 mar 2024 | 2,2420 | 2,2420 | 2,2080 | 2,2080 | 2,2080 | - |
22 mar 2024 | 2,1780 | 2,3200 | 2,1780 | 2,2280 | 2,2280 | 7.072 |
21 mar 2024 | 2,4860 | 2,4860 | 2,3620 | 2,3620 | 2,3620 | 414 |
20 mar 2024 | 2,3780 | 2,3980 | 2,3700 | 2,3980 | 2,3980 | - |
19 mar 2024 | 2,3620 | 2,3780 | 2,3620 | 2,3660 | 2,3660 | - |
18 mar 2024 | 2,3300 | 2,3360 | 2,3280 | 2,3300 | 2,3300 | - |
15 mar 2024 | 2,4240 | 2,4240 | 2,2520 | 2,2520 | 2,2520 | - |
14 mar 2024 | 2,3720 | 2,4160 | 2,3500 | 2,4100 | 2,4100 | - |
13 mar 2024 | 2,3640 | 2,3640 | 2,3080 | 2,3240 | 2,3240 | - |
12 mar 2024 | 2,3420 | 2,4320 | 2,3060 | 2,3260 | 2,3260 | 5.750 |
11 mar 2024 | 2,3300 | 2,3420 | 2,3060 | 2,3060 | 2,3060 | - |
08 mar 2024 | 2,2500 | 2,3260 | 2,2480 | 2,3260 | 2,3260 | 800 |
07 mar 2024 | 2,1780 | 2,2260 | 2,1780 | 2,2020 | 2,2020 | 152 |
06 mar 2024 | 2,1700 | 2,1880 | 2,1360 | 2,1880 | 2,1880 | - |
05 mar 2024 | 1,9200 | 2,1760 | 1,9200 | 2,1760 | 2,1760 | 16 |
04 mar 2024 | 1,9700 | 1,9700 | 1,9470 | 1,9470 | 1,9470 | - |
01 mar 2024 | 1,9360 | 1,9770 | 1,9360 | 1,9470 | 1,9470 | - |
29 feb 2024 | 1,8700 | 1,9270 | 1,8570 | 1,9270 | 1,9270 | - |
28 feb 2024 | 1,8310 | 1,8820 | 1,8240 | 1,8660 | 1,8660 | - |
27 feb 2024 | 1,8250 | 1,8250 | 1,8060 | 1,8090 | 1,8090 | - |
26 feb 2024 | 1,8480 | 1,8480 | 1,8170 | 1,8170 | 1,8170 | - |
23 feb 2024 | 1,8620 | 1,8620 | 1,8370 | 1,8370 | 1,8370 | - |
22 feb 2024 | 1,8890 | 1,8890 | 1,8600 | 1,8670 | 1,8670 | - |
21 feb 2024 | 1,8690 | 1,8690 | 1,8540 | 1,8540 | 1,8540 | - |
20 feb 2024 | 1,8830 | 1,8830 | 1,8570 | 1,8570 | 1,8570 | - |
19 feb 2024 | 1,8790 | 1,8790 | 1,8530 | 1,8610 | 1,8610 | - |
16 feb 2024 | 1,8870 | 1,9020 | 1,8720 | 1,8720 | 1,8720 | - |
15 feb 2024 | 1,8800 | 1,8800 | 1,8550 | 1,8550 | 1,8550 | - |
14 feb 2024 | 1,8520 | 1,8620 | 1,8520 | 1,8620 | 1,8620 | - |
13 feb 2024 | 1,8390 | 1,8600 | 1,8210 | 1,8600 | 1,8600 | - |
12 feb 2024 | 1,8320 | 1,8370 | 1,8310 | 1,8340 | 1,8340 | - |
09 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
08 feb 2024 | 1,8710 | 1,8710 | 1,8560 | 1,8560 | 1,8560 | - |
07 feb 2024 | 1,8700 | 1,8710 | 1,8610 | 1,8690 | 1,8690 | - |
06 feb 2024 | 1,8710 | 1,8710 | 1,8610 | 1,8610 | 1,8610 | - |
05 feb 2024 | 1,8800 | 1,8800 | 1,8640 | 1,8640 | 1,8640 | - |
02 feb 2024 | 1,9020 | 1,9020 | 1,8750 | 1,8750 | 1,8750 | - |
01 feb 2024 | 1,9120 | 1,9120 | 1,9060 | 1,9100 | 1,9100 | - |
31 gen 2024 | 1,9180 | 1,9180 | 1,9160 | 1,9160 | 1,9160 | - |
30 gen 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | - |
29 gen 2024 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | - |
26 gen 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
25 gen 2024 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
24 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
23 gen 2024 | 1,9600 | 2,0360 | 1,9600 | 2,0360 | 2,0360 | 1 |
22 gen 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
19 gen 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
18 gen 2024 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | - |
17 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
16 gen 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
15 gen 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
12 gen 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
11 gen 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
10 gen 2024 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | - |
09 gen 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
08 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
05 gen 2024 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
04 gen 2024 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | - |
03 gen 2024 | 1,8070 | 1,8480 | 1,8070 | 1,8480 | 1,8480 | 34 |
02 gen 2024 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | - |
29 dic 2023 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | - |
28 dic 2023 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | 1,7880 | - |
27 dic 2023 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
22 dic 2023 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | - |
21 dic 2023 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | 1,7850 | - |
20 dic 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
19 dic 2023 | 1,8290 | 1,9150 | 1,8290 | 1,9150 | 1,9150 | 594 |
18 dic 2023 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
15 dic 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
14 dic 2023 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
13 dic 2023 | 1,8360 | 1,9400 | 1,8360 | 1,9400 | 1,9400 | 8 |
12 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
11 dic 2023 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
08 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
07 dic 2023 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
*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...