Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 1,4250 | 1,4250 | 1,4200 | 1,4200 | 1,4200 | 2.103 |
22 apr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1.000 |
19 apr 2024 | 1,4250 | 1,4700 | 1,4250 | 1,4700 | 1,4700 | 68 |
18 apr 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
17 apr 2024 | 1,4600 | 1,4750 | 1,4500 | 1,4750 | 1,4750 | 4.800 |
16 apr 2024 | 1,4250 | 1,4750 | 1,4250 | 1,4750 | 1,4750 | 5.028 |
15 apr 2024 | 1,4550 | 1,4950 | 1,4550 | 1,4950 | 1,4950 | 31 |
12 apr 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 3.500 |
11 apr 2024 | 1,5000 | 1,5700 | 1,4950 | 1,5200 | 1,5200 | 18.279 |
10 apr 2024 | 1,5200 | 1,5650 | 1,4900 | 1,5500 | 1,5500 | 10.717 |
09 apr 2024 | 1,4350 | 1,5250 | 1,4350 | 1,5200 | 1,5200 | 14.415 |
08 apr 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4750 | 1,4750 | 13.300 |
05 apr 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 21.164 |
04 apr 2024 | 1,4500 | 1,4850 | 1,4500 | 1,4850 | 1,4850 | 12.000 |
03 apr 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 3.000 |
02 apr 2024 | 1,3700 | 1,4450 | 1,3700 | 1,4450 | 1,4450 | 28.379 |
28 mar 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 327 |
27 mar 2024 | 1,3700 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 36.372 |
26 mar 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 9.776 |
25 mar 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 11.196 |
22 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
21 mar 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 14.961 |
20 mar 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 7.669 |
19 mar 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 1.714 |
18 mar 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 8.131 |
15 mar 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 715 |
14 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 2.000 |
13 mar 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 6.090 |
12 mar 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 12.255 |
11 mar 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 6.361 |
08 mar 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 8.031 |
07 mar 2024 | 1,3600 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 84.186 |
06 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
05 mar 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 20.350 |
04 mar 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 1.465 |
01 mar 2024 | 1,2900 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 356 |
29 feb 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 777 |
28 feb 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 2.546 |
27 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 22 |
26 feb 2024 | 1,3300 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 109.851 |
23 feb 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 8.946 |
22 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.900 |
21 feb 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 2.100 |
20 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2.217 |
19 feb 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 7.036 |
16 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 13 |
15 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2.214 |
14 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 3.315 |
13 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3700 | 1.024 |
12 feb 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 3.943 |
09 feb 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7.522 |
08 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 414 |
07 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
06 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 1.170 |
05 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 500 |
02 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 10.706 |
01 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
31 gen 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 2.521 |
30 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
29 gen 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 74.430 |
26 gen 2024 | 1,2300 | 1,3300 | 1,2300 | 1,3000 | 1,3000 | 64.821 |
25 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 2.500 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.000 |
19 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.096 |
18 gen 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 16.470 |
17 gen 2024 | 1,1600 | 1,2300 | 1,1600 | 1,2200 | 1,2200 | 23.750 |
16 gen 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 20.050 |
15 gen 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 5.123 |
12 gen 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1.177 |
11 gen 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 5.095 |
10 gen 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2.271 |
09 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 22 |
08 gen 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 207 |
05 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
04 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4.158 |
03 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
02 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 767 |
29 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 5.000 |
28 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 11 |
27 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.600 |
22 dic 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.000 |
21 dic 2023 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 15.126 |
20 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
19 dic 2023 | 1,1400 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 171 |
18 dic 2023 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 10.895 |
15 dic 2023 | 1,1500 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 7.226 |
14 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.000 |
13 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.800 |
12 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 490 |
11 dic 2023 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 12.850 |
08 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
07 dic 2023 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2.900 |
06 dic 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 900 |
05 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 20.022 |
04 dic 2023 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 832 |
01 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 21 |
30 nov 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 40 |
29 nov 2023 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 9.100 |
*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...