Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,8800 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 88.875 |
25 apr 2024 | 1,7000 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 184.260 |
24 apr 2024 | 1,7000 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 659.583 |
23 apr 2024 | 1,7500 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 156.401 |
22 apr 2024 | 1,7500 | 1,9000 | 1,6000 | 1,7500 | 1,7500 | 485.346 |
19 apr 2024 | 1,7000 | 1,9000 | 1,5000 | 1,6650 | 1,6650 | 643.761 |
18 apr 2024 | 1,7500 | 1,9000 | 1,5000 | 1,7000 | 1,7000 | 505.197 |
17 apr 2024 | 1,7500 | 1,9000 | 1,6000 | 1,7500 | 1,7500 | 216.498 |
16 apr 2024 | 1,7500 | 1,9000 | 1,6000 | 1,7500 | 1,7500 | 570.040 |
15 apr 2024 | 1,8000 | 2,0000 | 1,5000 | 1,8000 | 1,8000 | 286.056 |
12 apr 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8000 | 1,8000 | 423.094 |
11 apr 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8000 | 1,8000 | 120.117 |
10 apr 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8000 | 1,8000 | 356.475 |
09 apr 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8500 | 1,8500 | 889.048 |
08 apr 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8000 | 1,8000 | 296.747 |
05 apr 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8000 | 1,8000 | 270.303 |
04 apr 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8000 | 1,8000 | 1.392.999 |
03 apr 2024 | 1,7500 | 2,0000 | 1,5000 | 1,6000 | 1,6000 | 488.051 |
02 apr 2024 | 1,7500 | 2,0000 | 1,5000 | 1,7500 | 1,7500 | 660.146 |
28 mar 2024 | 1,7500 | 2,0000 | 1,5000 | 1,7500 | 1,7500 | 276.892 |
27 mar 2024 | 1,8000 | 2,0000 | 1,5000 | 1,7500 | 1,7500 | 249.771 |
26 mar 2024 | 1,8500 | 2,0000 | 1,7000 | 1,8000 | 1,8000 | 533.939 |
25 mar 2024 | 1,7000 | 2,0000 | 1,7000 | 1,8500 | 1,8500 | 1.205.162 |
22 mar 2024 | 1,6250 | 1,7500 | 1,5000 | 1,6250 | 1,6250 | 409.990 |
21 mar 2024 | 1,6250 | 1,7500 | 1,5000 | 1,6250 | 1,6250 | 742.957 |
20 mar 2024 | 1,6250 | 1,7500 | 1,5000 | 1,6250 | 1,6250 | 380.381 |
19 mar 2024 | 1,9000 | 2,0000 | 1,5000 | 1,6250 | 1,6250 | 1.285.081 |
18 mar 2024 | 1,8000 | 2,1000 | 1,6000 | 1,9000 | 1,9000 | 2.484.824 |
15 mar 2024 | 1,7500 | 2,0000 | 1,5500 | 1,8000 | 1,8000 | 368.564 |
14 mar 2024 | 1,7750 | 1,8000 | 1,5500 | 1,6750 | 1,6750 | 202.649 |
13 mar 2024 | 1,7750 | 1,8000 | 1,5500 | 1,6750 | 1,6750 | 215.091 |
12 mar 2024 | 1,7000 | 1,8000 | 1,5500 | 1,6750 | 1,6750 | 118.119 |
11 mar 2024 | 1,8000 | 2,0000 | 1,6000 | 1,6000 | 1,6000 | 695.777 |
08 mar 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8000 | 1,8000 | 416.067 |
07 mar 2024 | 1,6500 | 1,9800 | 1,6000 | 1,8000 | 1,8000 | 968.737 |
06 mar 2024 | 1,6250 | 1,7000 | 1,5500 | 1,6500 | 1,6500 | 432.907 |
05 mar 2024 | 1,6250 | 1,7000 | 1,5500 | 1,6250 | 1,6250 | 271.108 |
04 mar 2024 | 1,6500 | 1,7000 | 1,5000 | 1,5000 | 1,5000 | 803.666 |
01 mar 2024 | 1,8000 | 1,9000 | 1,6000 | 1,6500 | 1,6500 | 573.176 |
29 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 141.848 |
28 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 128.977 |
27 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 783.717 |
26 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 322.455 |
23 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 66.308 |
22 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 377.379 |
21 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 195.128 |
20 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 169.797 |
19 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 292.736 |
16 feb 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 112.489 |
15 feb 2024 | 1,7000 | 1,9000 | 1,6000 | 1,8000 | 1,8000 | 751.966 |
14 feb 2024 | 1,6750 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 160.127 |
13 feb 2024 | 1,7750 | 2,0000 | 1,5500 | 1,7000 | 1,7000 | 377.427 |
12 feb 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8000 | 1,8000 | 335.714 |
09 feb 2024 | 1,6750 | 2,0000 | 1,5500 | 1,8000 | 1,8000 | 644.001 |
08 feb 2024 | 1,6750 | 1,8000 | 1,5500 | 1,6750 | 1,6750 | 353.039 |
07 feb 2024 | 1,8500 | 2,0000 | 1,5000 | 1,6750 | 1,6750 | 1.450.555 |
06 feb 2024 | 1,9000 | 2,0000 | 1,8000 | 1,8500 | 1,8500 | 330.282 |
05 feb 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 149.328 |
02 feb 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 322.560 |
01 feb 2024 | 2,0000 | 2,1000 | 1,9000 | 1,9500 | 1,9500 | 228.780 |
31 gen 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 505.917 |
30 gen 2024 | 2,0500 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 409.175 |
29 gen 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 340.185 |
26 gen 2024 | 2,1000 | 2,2000 | 1,9200 | 2,0500 | 2,0500 | 522.231 |
25 gen 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 170.408 |
24 gen 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1000 | 2,1000 | 790.785 |
23 gen 2024 | 2,1000 | 2,3000 | 2,0000 | 2,1500 | 2,1500 | 1.220.242 |
22 gen 2024 | 2,3000 | 2,3000 | 2,0000 | 2,1000 | 2,1000 | 460.322 |
19 gen 2024 | 2,4000 | 2,5000 | 2,1600 | 2,3000 | 2,3000 | 803.667 |
18 gen 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 376.094 |
17 gen 2024 | 2,4000 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 191.534 |
16 gen 2024 | 2,5000 | 2,7000 | 2,3000 | 2,4000 | 2,4000 | 2.018.587 |
15 gen 2024 | 2,8000 | 2,8000 | 2,4500 | 2,5000 | 2,5000 | 3.650.744 |
12 gen 2024 | 2,2500 | 2,6000 | 2,2000 | 2,4500 | 2,4500 | 1.443.031 |
11 gen 2024 | 1,9000 | 2,4800 | 1,7000 | 2,2500 | 2,2500 | 3.098.682 |
10 gen 2024 | 2,0500 | 2,2000 | 1,9000 | 2,0000 | 2,0000 | 1.403.452 |
09 gen 2024 | 2,0500 | 2,2000 | 1,9300 | 2,0500 | 2,0500 | 788.017 |
08 gen 2024 | 2,0500 | 2,2000 | 1,9000 | 2,0500 | 2,0500 | 423.025 |
05 gen 2024 | 2,1000 | 2,1110 | 1,9000 | 2,0500 | 2,0500 | 247.494 |
04 gen 2024 | 2,2500 | 2,2350 | 1,9000 | 2,1000 | 2,1000 | 1.880.953 |
03 gen 2024 | 2,6500 | 2,8000 | 2,1000 | 2,2500 | 2,2500 | 1.332.211 |
02 gen 2024 | 2,8000 | 3,2000 | 2,5000 | 2,5000 | 2,5000 | 5.772.502 |
29 dic 2023 | 1,8000 | 3,2000 | 1,8000 | 2,8000 | 2,8000 | 11.343.280 |
28 dic 2023 | 1,3250 | 1,9000 | 1,2000 | 1,8000 | 1,8000 | 3.385.146 |
27 dic 2023 | 1,3250 | 1,4500 | 1,2000 | 1,2000 | 1,2000 | 372.142 |
22 dic 2023 | 1,3000 | 1,4500 | 1,2000 | 1,3250 | 1,3250 | 411.029 |
21 dic 2023 | 1,2250 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 708.004 |
20 dic 2023 | 1,2500 | 1,2920 | 1,1500 | 1,2250 | 1,2250 | 1.198.563 |
19 dic 2023 | 1,2500 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 2.671.028 |
18 dic 2023 | 1,2500 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 229.447 |
15 dic 2023 | 1,2500 | 1,3000 | 1,1760 | 1,1760 | 1,1760 | 103.952 |
14 dic 2023 | 1,2500 | 1,2520 | 1,2020 | 1,2500 | 1,2500 | 175.079 |
13 dic 2023 | 1,2500 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 210.238 |
12 dic 2023 | 1,2500 | 1,2710 | 1,2000 | 1,2500 | 1,2500 | 121.823 |
11 dic 2023 | 1,2750 | 1,2720 | 1,2000 | 1,2200 | 1,2200 | 470.870 |
08 dic 2023 | 1,2750 | 1,2870 | 1,2000 | 1,2000 | 1,2000 | 535.048 |
07 dic 2023 | 1,2750 | 1,2980 | 1,2000 | 1,2750 | 1,2750 | 240.952 |
06 dic 2023 | 1,2750 | 1,2980 | 1,2080 | 1,2750 | 1,2750 | 175.510 |
05 dic 2023 | 1,2750 | 1,2980 | 1,2080 | 1,2750 | 1,2750 | 88.415 |
04 dic 2023 | 1,2750 | 1,3500 | 1,2000 | 1,2750 | 1,2750 | 700.640 |
*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...