Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 86.198 |
17 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 25.883 |
16 mag 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 21.004 |
15 mag 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 8.407 |
14 mag 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 11.125 |
13 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 23.235 |
10 mag 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 14.507 |
09 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 23.869 |
08 mag 2024 | 1,9000 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 10.347 |
07 mag 2024 | 1,9000 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 34.002 |
06 mag 2024 | 1,9000 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 8.144 |
03 mag 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 21.468 |
02 mag 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 9.186 |
30 apr 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 39.339 |
29 apr 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 34.916 |
26 apr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 22.905 |
25 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 35.693 |
24 apr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 31.437 |
23 apr 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | 39.297 |
22 apr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 31.059 |
19 apr 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 14.406 |
18 apr 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 33.213 |
16 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 37.131 |
15 apr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 10.593 |
12 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 15.084 |
10 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 15.024 |
09 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 4.756 |
08 apr 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 38.110 |
05 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 20.921 |
04 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 19.788 |
03 apr 2024 | 2,0500 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 82.260 |
02 apr 2024 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 62.607 |
01 apr 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | 36.363 |
28 mar 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 36.628 |
27 mar 2024 | 1,9500 | 2,0500 | 1,9000 | 1,9000 | 1,9000 | 187.468 |
26 mar 2024 | 2,0500 | 2,0500 | 1,9000 | 2,0000 | 2,0000 | 103.374 |
22 mar 2024 | 1,9500 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 99.194 |
21 mar 2024 | 2,0000 | 2,0000 | 1,8500 | 1,9500 | 1,9500 | 178.262 |
20 mar 2024 | 2,0500 | 2,0500 | 1,9000 | 1,9500 | 1,9500 | 132.883 |
19 mar 2024 | 2,0500 | 2,1000 | 1,9500 | 2,0000 | 2,0000 | 85.510 |
18 mar 2024 | 2,1500 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 66.227 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2,3000 | 2,3000 | 2,1500 | 2,1500 | 2,1500 | 103.963 |
13 mar 2024 | 2,3500 | 2,4500 | 2,2500 | 2,2500 | 2,2500 | 60.400 |
12 mar 2024 | 2,5000 | 2,5000 | 2,3500 | 2,3500 | 2,3500 | 58.973 |
11 mar 2024 | 2,4500 | 2,5000 | 2,4000 | 2,4500 | 2,4500 | 58.560 |
07 mar 2024 | 2,4500 | 2,5000 | 2,3500 | 2,4000 | 2,4000 | 48.101 |
06 mar 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 92.966 |
05 mar 2024 | 2,5000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 61.226 |
04 mar 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 123.666 |
01 mar 2024 | 2,5500 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 157.220 |
29 feb 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 121.455 |
28 feb 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 83.277 |
27 feb 2024 | 2,7500 | 2,7500 | 2,6500 | 2,7000 | 2,7000 | 96.268 |
26 feb 2024 | 2,7500 | 2,7500 | 2,6000 | 2,7500 | 2,7500 | 170.097 |
23 feb 2024 | 2,8000 | 2,8000 | 2,6500 | 2,7000 | 2,7000 | 142.237 |
22 feb 2024 | 2,8500 | 2,8500 | 2,7000 | 2,7500 | 2,7500 | 202.927 |
21 feb 2024 | 2,9500 | 2,9500 | 2,7500 | 2,8000 | 2,8000 | 240.374 |
20 feb 2024 | 2,8500 | 2,9500 | 2,8500 | 2,9000 | 2,9000 | 105.732 |
19 feb 2024 | 2,9500 | 2,9500 | 2,8000 | 2,9000 | 2,9000 | 167.827 |
16 feb 2024 | 2,9000 | 2,9500 | 2,7000 | 2,8500 | 2,8500 | 277.330 |
15 feb 2024 | 3,1000 | 3,1000 | 2,8500 | 2,8500 | 2,8500 | 230.950 |
14 feb 2024 | 3,1000 | 3,1000 | 2,8500 | 3,0000 | 3,0000 | 96.230 |
13 feb 2024 | 3,0500 | 3,0500 | 2,8000 | 3,0000 | 3,0000 | 136.022 |
12 feb 2024 | 3,2000 | 3,2000 | 2,9500 | 2,9500 | 2,9500 | 201.556 |
09 feb 2024 | 3,0500 | 3,1000 | 2,9500 | 3,0500 | 3,0500 | 149.916 |
08 feb 2024 | 3,1500 | 3,1500 | 3,0000 | 3,0500 | 3,0500 | 178.994 |
07 feb 2024 | 3,1500 | 3,2500 | 3,1000 | 3,1500 | 3,1500 | 293.910 |
06 feb 2024 | 3,0000 | 3,1500 | 2,9000 | 3,1000 | 3,1000 | 466.565 |
05 feb 2024 | 2,9500 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 469.359 |
02 feb 2024 | 2,9500 | 2,9500 | 2,8500 | 2,9000 | 2,9000 | 172.506 |
01 feb 2024 | 2,9500 | 3,0000 | 2,8500 | 2,9500 | 2,9500 | 147.662 |
31 gen 2024 | 2,9500 | 3,0000 | 2,8500 | 2,9500 | 2,9500 | 227.843 |
30 gen 2024 | 3,0500 | 3,0500 | 2,9000 | 2,9500 | 2,9500 | 208.008 |
29 gen 2024 | 3,0000 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 228.789 |
25 gen 2024 | 2,9500 | 2,9500 | 2,7500 | 2,9500 | 2,9500 | 187.074 |
24 gen 2024 | 2,9500 | 2,9500 | 2,8000 | 2,9000 | 2,9000 | 117.326 |
23 gen 2024 | 3,0000 | 3,1500 | 2,9500 | 2,9500 | 2,9500 | 197.577 |
19 gen 2024 | 3,1500 | 3,1500 | 2,9000 | 3,0500 | 3,0500 | 393.948 |
18 gen 2024 | 2,9000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 331.666 |
17 gen 2024 | 2,9000 | 3,0000 | 2,8500 | 2,9000 | 2,9000 | 149.902 |
16 gen 2024 | 3,2500 | 3,3000 | 3,0000 | 3,0000 | 3,0000 | 383.539 |
15 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
12 gen 2024 | 3,0500 | 3,0500 | 2,8500 | 3,0500 | 3,0500 | 1.434.765 |
11 gen 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 118.802 |
10 gen 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 144.119 |
09 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 176.456 |
08 gen 2024 | 2,6500 | 2,6500 | 2,5500 | 2,6500 | 2,6500 | 776.939 |
05 gen 2024 | 2,5500 | 2,5500 | 2,4500 | 2,5500 | 2,5500 | 558.216 |
04 gen 2024 | 2,3500 | 2,4500 | 2,3500 | 2,4500 | 2,4500 | 373.401 |
03 gen 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 211.206 |
02 gen 2024 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 177.034 |
01 gen 2024 | 2,3000 | 2,3500 | 2,2500 | 2,3500 | 2,3500 | 203.468 |
29 dic 2023 | 2,3500 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 278.957 |
28 dic 2023 | 2,4000 | 2,4500 | 2,3000 | 2,3000 | 2,3000 | 619.071 |
27 dic 2023 | 2,3500 | 2,4500 | 2,3500 | 2,4000 | 2,4000 | 735.435 |
26 dic 2023 | 2,4000 | 2,4500 | 2,3000 | 2,3500 | 2,3500 | 303.476 |
22 dic 2023 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 155.509 |
21 dic 2023 | 2,3500 | 2,4500 | 2,3000 | 2,4000 | 2,4000 | 385.890 |
20 dic 2023 | 2,5000 | 2,5500 | 2,3500 | 2,3500 | 2,3500 | 494.409 |
*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...