Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
24 apr 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 2.958 |
23 apr 2024 | 2,1700 | 2,2200 | 2,1400 | 2,1900 | 2,1900 | 6.064 |
22 apr 2024 | 2,1400 | 2,1900 | 2,1400 | 2,1400 | 2,1400 | 13.980 |
19 apr 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 4.600 |
18 apr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
17 apr 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 6.505 |
16 apr 2024 | 2,1500 | 2,1600 | 2,1500 | 2,1600 | 2,1600 | 3.000 |
15 apr 2024 | 2,1300 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 5.304 |
12 apr 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 11.003 |
11 apr 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 13.103 |
10 apr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
09 apr 2024 | 2,1200 | 2,1300 | 2,1200 | 2,1300 | 2,1300 | 2.724 |
08 apr 2024 | 2,1200 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 7.880 |
05 apr 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 2.983 |
04 apr 2024 | 2,1200 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 9.100 |
03 apr 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1000 | 2,1000 | 17.097 |
02 apr 2024 | 2,0200 | 2,0800 | 2,0100 | 2,0800 | 2,0800 | 42.757 |
28 mar 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 9.047 |
27 mar 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | 15.605 |
26 mar 2024 | 2,0800 | 2,1400 | 2,0500 | 2,1300 | 2,1300 | 37.789 |
25 mar 2024 | 1,9850 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 26.950 |
22 mar 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 45.794 |
21 mar 2024 | 1,9600 | 2,0600 | 1,9600 | 2,0500 | 2,0500 | 70.775 |
20 mar 2024 | 1,9000 | 1,9750 | 1,9000 | 1,9500 | 1,9500 | 15.293 |
19 mar 2024 | 1,9200 | 1,9200 | 1,8800 | 1,9000 | 1,9000 | 53.182 |
18 mar 2024 | 1,9450 | 1,9700 | 1,9300 | 1,9450 | 1,9450 | 33.437 |
15 mar 2024 | 1,9500 | 1,9500 | 1,9250 | 1,9250 | 1,9250 | 6.967 |
14 mar 2024 | 1,9800 | 1,9800 | 1,9250 | 1,9500 | 1,9500 | 11.509 |
13 mar 2024 | 1,8950 | 1,9850 | 1,8950 | 1,9800 | 1,9800 | 15.642 |
12 mar 2024 | 1,8700 | 1,9700 | 1,8500 | 1,9050 | 1,9050 | 22.203 |
11 mar 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 53 |
08 mar 2024 | 1,8550 | 1,8950 | 1,7800 | 1,8700 | 1,8700 | 15.519 |
07 mar 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8400 | 1,8400 | 11.310 |
06 mar 2024 | 1,8550 | 1,9150 | 1,8550 | 1,8700 | 1,8700 | 11.436 |
05 mar 2024 | 1,8500 | 1,8500 | 1,8350 | 1,8350 | 1,8350 | 2.000 |
04 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 4.036 |
01 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
29 feb 2024 | 1,8550 | 1,8900 | 1,8550 | 1,8600 | 1,8600 | 9.011 |
28 feb 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8800 | 1,8800 | 1.877 |
27 feb 2024 | 1,8500 | 1,8900 | 1,8450 | 1,8850 | 1,8850 | 5.942 |
26 feb 2024 | 1,8900 | 1,8900 | 1,8700 | 1,8700 | 1,8700 | 2.707 |
23 feb 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 4.393 |
22 feb 2024 | 1,8700 | 1,8700 | 1,8450 | 1,8650 | 1,8650 | 7.039 |
21 feb 2024 | 1,9000 | 1,9100 | 1,8700 | 1,8950 | 1,8950 | 5.905 |
20 feb 2024 | 1,8400 | 1,9200 | 1,8400 | 1,8950 | 1,8950 | 12.030 |
19 feb 2024 | 1,8000 | 1,8350 | 1,8000 | 1,8350 | 1,8350 | 54.964 |
16 feb 2024 | 1,7850 | 1,8200 | 1,7850 | 1,8200 | 1,8200 | 18.920 |
15 feb 2024 | 1,8300 | 1,8400 | 1,8050 | 1,8050 | 1,8050 | 8.000 |
14 feb 2024 | 1,8300 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 10.110 |
13 feb 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 11.811 |
12 feb 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8500 | 1,8500 | 4.869 |
09 feb 2024 | 1,8450 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 7.712 |
08 feb 2024 | 1,8400 | 1,8500 | 1,8050 | 1,8500 | 1,8500 | 12.196 |
07 feb 2024 | 1,8000 | 1,8450 | 1,8000 | 1,8450 | 1,8450 | 4.965 |
06 feb 2024 | 1,7950 | 1,8100 | 1,7750 | 1,8000 | 1,8000 | 30.024 |
05 feb 2024 | 1,8250 | 1,8350 | 1,7800 | 1,7800 | 1,7800 | 33.870 |
02 feb 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8050 | 1,8050 | 6.304 |
01 feb 2024 | 1,8350 | 1,8350 | 1,8300 | 1,8350 | 1,8350 | 1.900 |
31 gen 2024 | 1,8500 | 1,8500 | 1,7900 | 1,8150 | 1,8150 | 17.509 |
30 gen 2024 | 1,8600 | 1,8600 | 1,8100 | 1,8500 | 1,8500 | 18.050 |
29 gen 2024 | 1,8900 | 1,9150 | 1,8400 | 1,8500 | 1,8500 | 14.130 |
26 gen 2024 | 1,8750 | 1,8750 | 1,8600 | 1,8650 | 1,8650 | 8.560 |
25 gen 2024 | 1,8750 | 1,9100 | 1,8750 | 1,8750 | 1,8750 | 3.855 |
24 gen 2024 | 1,8750 | 1,8750 | 1,8550 | 1,8750 | 1,8750 | 4.835 |
23 gen 2024 | 1,8450 | 1,9400 | 1,8450 | 1,8500 | 1,8500 | 22.876 |
22 gen 2024 | 1,8750 | 1,8750 | 1,8700 | 1,8700 | 1,8700 | 4.064 |
19 gen 2024 | 1,8600 | 1,8800 | 1,8450 | 1,8500 | 1,8500 | 5.503 |
18 gen 2024 | 1,8800 | 1,8800 | 1,8600 | 1,8600 | 1,8600 | 2.250 |
17 gen 2024 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | 1,8750 | - |
16 gen 2024 | 1,9000 | 1,9000 | 1,8750 | 1,8750 | 1,8750 | 7.640 |
15 gen 2024 | 1,8600 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 36.999 |
12 gen 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9300 | 1,9300 | 12.005 |
11 gen 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
10 gen 2024 | 1,9100 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 5.205 |
09 gen 2024 | 1,9350 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 6.800 |
08 gen 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 5.865 |
05 gen 2024 | 1,9500 | 1,9500 | 1,9400 | 1,9400 | 1,9400 | 2.224 |
04 gen 2024 | 1,9500 | 1,9850 | 1,9400 | 1,9500 | 1,9500 | 18.157 |
03 gen 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9500 | 4.780 |
02 gen 2024 | 1,9950 | 1,9950 | 1,9300 | 1,9850 | 1,9850 | 31.756 |
29 dic 2023 | 1,9600 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 9.690 |
28 dic 2023 | 2,0100 | 2,0100 | 1,9800 | 1,9900 | 1,9900 | 2.343 |
27 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1.550 |
22 dic 2023 | 1,9950 | 2,0000 | 1,9600 | 1,9650 | 1,9650 | 9.702 |
21 dic 2023 | 2,0000 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 6.055 |
20 dic 2023 | 1,9700 | 2,0200 | 1,9650 | 1,9800 | 1,9800 | 6.703 |
19 dic 2023 | 1,9350 | 1,9600 | 1,9350 | 1,9600 | 1,9600 | 11.636 |
18 dic 2023 | 1,9500 | 2,0400 | 1,9400 | 1,9600 | 1,9600 | 11.257 |
15 dic 2023 | 1,9500 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 9.367 |
14 dic 2023 | 1,9300 | 1,9500 | 1,9050 | 1,9300 | 1,9300 | 10.708 |
13 dic 2023 | 1,9300 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 5.092 |
12 dic 2023 | 1,9550 | 1,9550 | 1,9350 | 1,9500 | 1,9500 | 1.840 |
11 dic 2023 | 1,9550 | 1,9550 | 1,9350 | 1,9500 | 1,9500 | 1.585 |
08 dic 2023 | 1,9550 | 1,9600 | 1,9550 | 1,9600 | 1,9600 | 5.364 |
07 dic 2023 | 2,0200 | 2,0200 | 1,9600 | 1,9650 | 1,9650 | 10.405 |
06 dic 2023 | 1,9400 | 2,0500 | 1,9200 | 2,0000 | 2,0000 | 24.243 |
05 dic 2023 | 1,9150 | 1,9200 | 1,9150 | 1,9200 | 1,9200 | 1.840 |
04 dic 2023 | 1,9300 | 1,9600 | 1,9300 | 1,9350 | 1,9350 | 7.600 |
01 dic 2023 | 1,9150 | 1,9150 | 1,9100 | 1,9100 | 1,9100 | 450 |
*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...