Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
18 apr 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9200 | 2,9200 | 8.000 |
17 apr 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 5.000 |
16 apr 2024 | 2,9400 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 8.000 |
15 apr 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9600 | 2,9600 | 6.000 |
12 apr 2024 | 2,9600 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 6.000 |
11 apr 2024 | 2,9400 | 3,0400 | 2,9200 | 3,0000 | 3,0000 | 36.000 |
10 apr 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8400 | 2,8400 | 6.000 |
09 apr 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9200 | 2,9200 | 24.000 |
08 apr 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 6.000 |
05 apr 2024 | 2,8000 | 2,8000 | 2,7400 | 2,8000 | 2,8000 | 15.000 |
04 apr 2024 | 2,8600 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | 24.000 |
03 apr 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8400 | 2,8400 | 42.000 |
02 apr 2024 | 2,7200 | 3,0000 | 2,6000 | 3,0000 | 3,0000 | 178.000 |
28 mar 2024 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 8.000 |
27 mar 2024 | 2,6100 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 14.000 |
26 mar 2024 | 2,6200 | 2,6200 | 2,5700 | 2,6000 | 2,6000 | 40.000 |
25 mar 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5900 | 2,5900 | 26.000 |
22 mar 2024 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 14.000 |
21 mar 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5700 | 2,5700 | 15.000 |
20 mar 2024 | 2,5900 | 2,5900 | 2,5200 | 2,5600 | 2,5600 | 55.000 |
19 mar 2024 | 2,6000 | 2,6500 | 2,5700 | 2,5800 | 2,5800 | 14.000 |
18 mar 2024 | 2,5500 | 2,6000 | 2,5300 | 2,5900 | 2,5900 | 14.000 |
15 mar 2024 | 2,4600 | 2,5400 | 2,4500 | 2,5200 | 2,5200 | 17.000 |
14 mar 2024 | 2,6100 | 2,6100 | 2,4000 | 2,4500 | 2,4500 | 55.000 |
13 mar 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 12.000 |
12 mar 2024 | 2,5900 | 2,6000 | 2,5900 | 2,6000 | 2,6000 | 14.000 |
11 mar 2024 | 2,6700 | 2,6700 | 2,5800 | 2,5800 | 2,5800 | 27.000 |
08 mar 2024 | 2,6500 | 2,6800 | 2,5700 | 2,6200 | 2,6200 | 27.000 |
07 mar 2024 | 2,7000 | 2,7000 | 2,6100 | 2,6400 | 2,6400 | 42.000 |
06 mar 2024 | 2,7800 | 2,7800 | 2,6100 | 2,7300 | 2,7300 | 48.000 |
05 mar 2024 | 2,7000 | 2,9000 | 2,7000 | 2,7800 | 2,7800 | 94.000 |
04 mar 2024 | 2,5900 | 2,7700 | 2,5800 | 2,6600 | 2,6600 | 73.000 |
01 mar 2024 | 2,4100 | 2,6500 | 2,4100 | 2,5000 | 2,5000 | 101.000 |
29 feb 2024 | 2,3800 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 15.000 |
28 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 25.000 |
27 feb 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 28.000 |
26 feb 2024 | 2,4200 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 19.000 |
23 feb 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 1.000 |
22 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 3.000 |
21 feb 2024 | 2,3800 | 2,3900 | 2,3800 | 2,3900 | 2,3900 | 7.000 |
20 feb 2024 | 2,3900 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 5.000 |
19 feb 2024 | 2,3900 | 2,3900 | 2,3800 | 2,3800 | 2,3800 | 4.000 |
16 feb 2024 | 2,3500 | 2,4100 | 2,3500 | 2,4100 | 2,4100 | 4.000 |
15 feb 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 6.000 |
14 feb 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3900 | 2,3900 | 7.000 |
13 feb 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3700 | 2,3700 | 7.000 |
12 feb 2024 | 2,4200 | 2,4500 | 2,3500 | 2,4100 | 2,4100 | 16.000 |
09 feb 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3800 | 2,3800 | 8.000 |
08 feb 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 8.000 |
07 feb 2024 | 2,3900 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 2.000 |
06 feb 2024 | 2,4000 | 2,4200 | 2,3900 | 2,3900 | 2,3900 | 6.000 |
05 feb 2024 | 2,4500 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 18.000 |
02 feb 2024 | 2,4500 | 2,4700 | 2,4400 | 2,4500 | 2,4500 | 11.000 |
01 feb 2024 | 2,4300 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 9.000 |
31 gen 2024 | 2,4000 | 2,4500 | 2,3600 | 2,4000 | 2,4000 | 116.000 |
30 gen 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 6.000 |
29 gen 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4200 | 2,4200 | 14.000 |
26 gen 2024 | 2,4400 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 24.000 |
25 gen 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 11.000 |
24 gen 2024 | 2,5000 | 2,5500 | 2,4600 | 2,4800 | 2,4800 | 63.000 |
23 gen 2024 | 2,5000 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 62.000 |
22 gen 2024 | 2,5000 | 2,5200 | 2,4500 | 2,4700 | 2,4700 | 27.000 |
19 gen 2024 | 2,4200 | 2,5000 | 2,3900 | 2,4800 | 2,4800 | 52.000 |
18 gen 2024 | 2,4200 | 2,4400 | 2,3900 | 2,3900 | 2,3900 | 13.000 |
17 gen 2024 | 2,4300 | 2,4300 | 2,3800 | 2,4200 | 2,4200 | 15.000 |
16 gen 2024 | 2,4400 | 2,4900 | 2,3600 | 2,4700 | 2,4700 | 90.000 |
15 gen 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 114.000 |
12 gen 2024 | 2,2500 | 2,4000 | 2,2500 | 2,3200 | 2,3200 | 134.000 |
11 gen 2024 | 2,1900 | 2,2100 | 2,1500 | 2,1500 | 2,1500 | 85.000 |
10 gen 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1.000 |
09 gen 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | 7.000 |
08 gen 2024 | 2,2300 | 2,2300 | 2,1800 | 2,1900 | 2,1900 | 3.000 |
05 gen 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.000 |
04 gen 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 3.000 |
03 gen 2024 | 2,2400 | 2,2500 | 2,2200 | 2,2300 | 2,2300 | 9.000 |
02 gen 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 8.000 |
29 dic 2023 | 2,3700 | 2,3700 | 2,2000 | 2,2400 | 2,2400 | 55.000 |
28 dic 2023 | 2,0900 | 2,3300 | 2,0500 | 2,3200 | 2,3200 | 363.000 |
27 dic 2023 | 2,0700 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 108.000 |
22 dic 2023 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 43.000 |
21 dic 2023 | 2,0200 | 2,0200 | 2,0100 | 2,0100 | 2,0100 | 17.000 |
20 dic 2023 | 2,0500 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 20.000 |
19 dic 2023 | 2,0900 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 24.000 |
18 dic 2023 | 2,0700 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 4.000 |
15 dic 2023 | 2,0800 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 26.000 |
14 dic 2023 | 2,0700 | 2,0900 | 2,0700 | 2,0900 | 2,0900 | 5.000 |
13 dic 2023 | 2,1000 | 2,1000 | 2,0200 | 2,0800 | 2,0800 | 14.000 |
12 dic 2023 | 2,1000 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 12.000 |
11 dic 2023 | 2,0800 | 2,0900 | 2,0800 | 2,0900 | 2,0900 | 2.000 |
08 dic 2023 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
07 dic 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0900 | 2,0900 | 12.000 |
06 dic 2023 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 2.000 |
05 dic 2023 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 2.000 |
04 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2.000 |
01 dic 2023 | 2,1200 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 5.000 |
30 nov 2023 | 2,0600 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 15.000 |
29 nov 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1.000 |
28 nov 2023 | 2,0400 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 21.000 |
27 nov 2023 | 2,0300 | 2,0400 | 2,0300 | 2,0400 | 2,0400 | 3.000 |
*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...