Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
01 mag 2024 | 1,2500 | 1,3000 | 1,3000 | 1,2500 | 1,2500 | 769 |
30 apr 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 1.114.013 |
29 apr 2024 | 1,3000 | 1,2000 | 1,2000 | 1,3000 | 1,3000 | 724 |
26 apr 2024 | 1,3000 | 1,4000 | 1,2610 | 1,3000 | 1,3000 | 31.178 |
25 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
24 apr 2024 | 1,3000 | 1,3490 | 1,3490 | 1,3000 | 1,3000 | 35.142 |
23 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
22 apr 2024 | 1,3500 | 1,3280 | 1,2750 | 1,3000 | 1,3000 | 701.321 |
19 apr 2024 | 1,4000 | 1,4500 | 1,3200 | 1,3500 | 1,3500 | 1.268.264 |
18 apr 2024 | 1,5250 | 1,5500 | 1,3500 | 1,3500 | 1,3500 | 100.131 |
17 apr 2024 | 1,5250 | 1,5010 | 1,4900 | 1,5250 | 1,5250 | 53.523 |
16 apr 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
15 apr 2024 | 1,5500 | 1,4830 | 1,4830 | 1,5250 | 1,5250 | 83.850 |
12 apr 2024 | 1,5500 | 1,5100 | 1,5000 | 1,5500 | 1,5500 | 266.094 |
11 apr 2024 | 1,5500 | 1,5980 | 1,5060 | 1,5500 | 1,5500 | 16.556 |
10 apr 2024 | 1,8500 | 1,8800 | 1,5100 | 1,5500 | 1,5500 | 1.172.083 |
09 apr 2024 | 1,8500 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 17.000 |
08 apr 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 116.359 |
05 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
04 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
03 apr 2024 | 1,8500 | 1,7100 | 1,7100 | 1,8500 | 1,8500 | 39.055 |
02 apr 2024 | 1,8500 | 1,7100 | 1,7100 | 1,8500 | 1,8500 | 61.222 |
28 mar 2024 | 1,8500 | 1,7000 | 1,7000 | 1,8500 | 1,8500 | 1.167 |
27 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
26 mar 2024 | 1,8500 | 1,9500 | 1,7060 | 1,9500 | 1,9500 | 79.836 |
25 mar 2024 | 1,9000 | 1,8000 | 1,7000 | 1,8500 | 1,8500 | 163.182 |
22 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
21 mar 2024 | 1,9000 | 1,7000 | 1,7000 | 1,9000 | 1,9000 | 100.559 |
20 mar 2024 | 1,9000 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 2.500 |
19 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
18 mar 2024 | 1,9000 | 2,0000 | 1,8300 | 1,9000 | 1,9000 | 59.545 |
15 mar 2024 | 1,9000 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 277.124 |
14 mar 2024 | 1,8500 | 1,9770 | 1,8000 | 1,9000 | 1,9000 | 282.566 |
13 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
12 mar 2024 | 1,9000 | 1,8710 | 1,8000 | 1,8500 | 1,8500 | 38.865 |
11 mar 2024 | 1,9000 | 1,8780 | 1,8040 | 1,9000 | 1,9000 | 5.101 |
08 mar 2024 | 1,8500 | 1,9900 | 1,6750 | 1,9000 | 1,9000 | 308.092 |
07 mar 2024 | 1,9500 | 2,0000 | 1,8000 | 1,8000 | 1,8000 | 604.268 |
06 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
05 mar 2024 | 1,9500 | 1,9980 | 1,9900 | 1,9500 | 1,9500 | 159.301 |
04 mar 2024 | 2,1000 | 2,0000 | 1,8250 | 1,9500 | 1,9500 | 768.574 |
01 mar 2024 | 2,1000 | 2,0120 | 1,9600 | 2,1000 | 2,1000 | 269.887 |
29 feb 2024 | 2,1000 | 2,1960 | 2,1960 | 2,1000 | 2,1000 | 227 |
28 feb 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 103 |
27 feb 2024 | 2,1000 | 2,2000 | 2,0200 | 2,1000 | 2,1000 | 49.072 |
26 feb 2024 | 2,1000 | 2,1750 | 1,9600 | 2,1000 | 2,1000 | 59.960 |
23 feb 2024 | 2,1000 | 2,0200 | 2,0200 | 2,1000 | 2,1000 | 98.282 |
22 feb 2024 | 2,1000 | 2,0200 | 2,0200 | 2,1000 | 2,1000 | 15.635 |
21 feb 2024 | 2,1000 | 2,1400 | 2,0200 | 2,1000 | 2,1000 | 251.703 |
20 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
19 feb 2024 | 2,1000 | 2,1400 | 2,0200 | 2,1000 | 2,1000 | 80.402 |
16 feb 2024 | 2,1000 | 2,2000 | 2,0200 | 2,1000 | 2,1000 | 257.425 |
15 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
14 feb 2024 | 2,1000 | 2,1900 | 2,0000 | 2,1000 | 2,1000 | 24.250 |
13 feb 2024 | 2,1500 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 75.816 |
12 feb 2024 | 2,1500 | 2,0410 | 2,0410 | 2,1500 | 2,1500 | 95.000 |
09 feb 2024 | 2,1500 | 2,3000 | 2,0250 | 2,1500 | 2,1500 | 589.639 |
08 feb 2024 | 2,0500 | 2,2700 | 2,0000 | 2,1500 | 2,1500 | 139.615 |
07 feb 2024 | 2,1000 | 2,0980 | 2,0000 | 2,0500 | 2,0500 | 114.587 |
06 feb 2024 | 1,9000 | 2,5000 | 1,9000 | 2,1000 | 2,1000 | 2.311.039 |
05 feb 2024 | 1,6750 | 1,9500 | 1,7000 | 1,9000 | 1,9000 | 442.634 |
02 feb 2024 | 1,5000 | 1,7000 | 1,5000 | 1,6750 | 1,6750 | 1.542.723 |
01 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
31 gen 2024 | 1,5000 | 1,4170 | 1,4170 | 1,5000 | 1,5000 | 4.491 |
30 gen 2024 | 1,4000 | 1,5380 | 1,4800 | 1,5000 | 1,5000 | 140.537 |
29 gen 2024 | 1,3500 | 1,5000 | 1,3900 | 1,4000 | 1,4000 | 36.297 |
26 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
25 gen 2024 | 1,3500 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 71 |
24 gen 2024 | 1,3500 | 1,4000 | 1,3170 | 1,4000 | 1,4000 | 55.879 |
23 gen 2024 | 1,3500 | 1,4000 | 1,3170 | 1,4000 | 1,4000 | 57.300 |
22 gen 2024 | 1,3500 | 1,4300 | 1,2000 | 1,4300 | 1,4300 | 1.014.374 |
19 gen 2024 | 1,5500 | 1,5850 | 1,3000 | 1,4000 | 1,4000 | 588.351 |
18 gen 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 206.369 |
17 gen 2024 | 1,4500 | 1,6000 | 1,4990 | 1,6000 | 1,6000 | 507.884 |
16 gen 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4500 | 1,4500 | 255.683 |
15 gen 2024 | 1,5000 | 1,4130 | 1,4130 | 1,5000 | 1,5000 | 96.564 |
12 gen 2024 | 1,5250 | 1,5250 | 1,4610 | 1,5000 | 1,5000 | 485.125 |
11 gen 2024 | 1,4250 | 1,5500 | 1,4450 | 1,5000 | 1,5000 | 501.599 |
10 gen 2024 | 1,5000 | 1,4980 | 1,4000 | 1,4250 | 1,4250 | 630.404 |
09 gen 2024 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 354.464 |
08 gen 2024 | 1,6500 | 1,6190 | 1,6000 | 1,6000 | 1,6000 | 152.800 |
05 gen 2024 | 1,6500 | 1,6000 | 1,6000 | 1,6500 | 1,6500 | 150.000 |
04 gen 2024 | 1,6500 | 1,6300 | 1,6100 | 1,6500 | 1,6500 | 331.715 |
03 gen 2024 | 1,6500 | 1,6690 | 1,6000 | 1,6500 | 1,6500 | 40.121 |
02 gen 2024 | 1,5750 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 444.794 |
29 dic 2023 | 1,5500 | 1,6000 | 1,4000 | 1,5750 | 1,5750 | 634.093 |
28 dic 2023 | 1,4000 | 1,7000 | 1,3000 | 1,5500 | 1,5500 | 899.084 |
27 dic 2023 | 1,6500 | 1,7000 | 1,3000 | 1,4000 | 1,4000 | 1.303.411 |
22 dic 2023 | 1,7000 | 1,8000 | 1,6000 | 1,6500 | 1,6500 | 167.246 |
21 dic 2023 | 1,8500 | 1,9000 | 1,6100 | 1,7650 | 1,7650 | 339.238 |
20 dic 2023 | 1,9000 | 1,9400 | 1,7500 | 1,8500 | 1,8500 | 150.469 |
19 dic 2023 | 1,9000 | 1,8000 | 1,7900 | 1,9000 | 1,9000 | 117.851 |
18 dic 2023 | 1,9000 | 1,9490 | 1,8040 | 1,9000 | 1,9000 | 245.219 |
15 dic 2023 | 1,7500 | 1,9750 | 1,7000 | 1,9400 | 1,9400 | 492.307 |
14 dic 2023 | 2,0500 | 2,1000 | 1,7000 | 1,7500 | 1,7500 | 819.189 |
13 dic 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
12 dic 2023 | 2,0500 | 2,0000 | 2,0000 | 2,0500 | 2,0500 | 15.000 |
11 dic 2023 | 2,0500 | 2,0150 | 2,0000 | 2,0500 | 2,0500 | 142.180 |
08 dic 2023 | 2,0500 | 2,1000 | 1,8600 | 2,0500 | 2,0500 | 62.535 |
*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...