Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 3,2475 | 3,2475 | 3,1500 | 3,1500 | 3,1500 | 170.000 |
20 mag 2024 | 3,0500 | 3,3000 | 2,9700 | 3,1500 | 3,1500 | 2.023.282 |
17 mag 2024 | 2,9500 | 3,0500 | 2,8620 | 3,0500 | 3,0500 | 922.548 |
16 mag 2024 | 2,7750 | 3,0660 | 2,6600 | 2,9500 | 2,9500 | 1.417.371 |
15 mag 2024 | 2,7000 | 2,8000 | 2,7320 | 2,7750 | 2,7750 | 270.686 |
14 mag 2024 | 2,7000 | 2,6000 | 2,6000 | 2,7000 | 2,7000 | 10.000 |
13 mag 2024 | 2,7750 | 3,1000 | 2,6040 | 2,7000 | 2,7000 | 2.178.133 |
10 mag 2024 | 3,2000 | 3,0040 | 2,7500 | 2,7750 | 2,7750 | 1.213.964 |
09 mag 2024 | 2,8000 | 3,6800 | 3,0000 | 3,2500 | 3,2500 | 3.469.243 |
08 mag 2024 | 2,6000 | 2,9550 | 2,5500 | 2,8000 | 2,8000 | 1.303.746 |
07 mag 2024 | 2,5500 | 2,6990 | 2,5000 | 2,6000 | 2,6000 | 1.663.591 |
03 mag 2024 | 2,5000 | 2,5890 | 2,4610 | 2,5500 | 2,5500 | 1.092.880 |
02 mag 2024 | 2,5000 | 2,4080 | 2,4080 | 2,5000 | 2,5000 | 11.156 |
01 mag 2024 | 2,4500 | 2,4200 | 2,4000 | 2,5000 | 2,5000 | 431.154 |
30 apr 2024 | 2,4500 | 2,4640 | 2,4000 | 2,4500 | 2,4500 | 114.017 |
29 apr 2024 | 2,5000 | 2,5400 | 2,3600 | 2,4500 | 2,4500 | 952.687 |
26 apr 2024 | 2,5000 | 2,4000 | 2,4000 | 2,5000 | 2,5000 | 16.696 |
25 apr 2024 | 2,5000 | 2,5880 | 2,3850 | 2,5000 | 2,5000 | 1.910.611 |
24 apr 2024 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 506.372 |
23 apr 2024 | 2,5500 | 2,5200 | 2,5000 | 2,5500 | 2,5500 | 185.535 |
22 apr 2024 | 2,6500 | 2,5250 | 2,5000 | 2,5500 | 2,5500 | 550.000 |
19 apr 2024 | 2,7000 | 2,6900 | 2,5180 | 2,6500 | 2,6500 | 474.035 |
18 apr 2024 | 2,7250 | 2,8400 | 2,6220 | 2,7000 | 2,7000 | 903.092 |
17 apr 2024 | 2,4000 | 2,8910 | 2,4400 | 2,7250 | 2,7250 | 1.911.257 |
16 apr 2024 | 2,6250 | 2,7010 | 2,3100 | 2,4000 | 2,4000 | 1.201.311 |
15 apr 2024 | 2,5000 | 2,7500 | 2,5000 | 2,6250 | 2,6250 | 3.904.319 |
12 apr 2024 | 2,2500 | 2,6970 | 2,2950 | 2,5000 | 2,5000 | 3.683.251 |
11 apr 2024 | 2,2250 | 2,2700 | 2,1660 | 2,2250 | 2,2250 | 170.047 |
10 apr 2024 | 2,2250 | 2,2500 | 2,1500 | 2,2250 | 2,2250 | 2.499.811 |
09 apr 2024 | 2,2250 | 2,2000 | 2,1500 | 2,2250 | 2,2250 | 168.294 |
08 apr 2024 | 2,1500 | 2,2400 | 2,1460 | 2,2250 | 2,2250 | 3.009.800 |
05 apr 2024 | 2,1500 | 2,1770 | 2,1000 | 2,1500 | 2,1500 | 1.079.504 |
04 apr 2024 | 2,3750 | 2,1690 | 2,1690 | 2,1500 | 2,1500 | 1.794.498 |
03 apr 2024 | 2,0750 | 2,4700 | 2,0800 | 2,3250 | 2,3250 | 4.143.089 |
02 apr 2024 | 2,2000 | 2,1230 | 2,0100 | 2,0500 | 2,0500 | 876.727 |
28 mar 2024 | 2,1000 | 2,2700 | 2,1100 | 2,2000 | 2,2000 | 737.517 |
27 mar 2024 | 2,0250 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 3.155.984 |
26 mar 2024 | 2,0750 | 2,0500 | 2,0300 | 2,0250 | 2,0250 | 273.975 |
25 mar 2024 | 2,0500 | 2,1000 | 2,0560 | 2,0750 | 2,0750 | 611.407 |
22 mar 2024 | 2,0500 | 2,0660 | 2,0000 | 2,0500 | 2,0500 | 250.497 |
21 mar 2024 | 2,0750 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 600.000 |
20 mar 2024 | 2,0750 | 2,0690 | 2,0500 | 2,0750 | 2,0750 | 140.069 |
19 mar 2024 | 2,0750 | 2,0770 | 2,0500 | 2,0750 | 2,0750 | 129.274 |
18 mar 2024 | 2,0750 | 2,0770 | 2,0500 | 2,0750 | 2,0750 | 18.040 |
15 mar 2024 | 2,0750 | 2,0830 | 2,0500 | 2,0750 | 2,0750 | 522.601 |
14 mar 2024 | 2,0750 | 2,0500 | 2,0500 | 2,0750 | 2,0750 | 600.000 |
13 mar 2024 | 2,0750 | 2,1000 | 2,0500 | 2,0750 | 2,0750 | 262.645 |
12 mar 2024 | 2,1750 | 2,1050 | 2,0500 | 2,0750 | 2,0750 | 1.207.912 |
11 mar 2024 | 2,3000 | 2,2500 | 2,1060 | 2,1750 | 2,1750 | 840.543 |
08 mar 2024 | 2,3000 | 2,3700 | 2,2500 | 2,3000 | 2,3000 | 1.952.628 |
07 mar 2024 | 2,3250 | 2,3250 | 2,2000 | 2,3000 | 2,3000 | 2.163.300 |
06 mar 2024 | 2,2750 | 2,4000 | 2,2000 | 2,3250 | 2,3250 | 1.995.114 |
05 mar 2024 | 2,1000 | 2,4000 | 2,1150 | 2,3000 | 2,3000 | 2.722.807 |
04 mar 2024 | 1,9500 | 2,1700 | 1,9030 | 2,1000 | 2,1000 | 1.850.109 |
01 mar 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
29 feb 2024 | 1,9750 | 1,9950 | 1,9000 | 1,9500 | 1,9500 | 307.867 |
28 feb 2024 | 1,9750 | 1,9890 | 1,9650 | 1,9500 | 1,9500 | 200.592 |
27 feb 2024 | 1,9500 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 2.500 |
26 feb 2024 | 1,9750 | 2,0000 | 1,9050 | 1,9500 | 1,9500 | 1.455.388 |
23 feb 2024 | 2,0250 | 2,0000 | 1,8700 | 1,9750 | 1,9750 | 2.298.679 |
22 feb 2024 | 2,1750 | 2,1180 | 2,0000 | 2,0250 | 2,0250 | 325.048 |
21 feb 2024 | 2,2000 | 2,1380 | 2,0000 | 2,1750 | 2,1750 | 319.138 |
20 feb 2024 | 2,2000 | 2,1670 | 2,1000 | 2,2000 | 2,2000 | 209.865 |
19 feb 2024 | 2,2000 | 2,1670 | 2,1670 | 2,2000 | 2,2000 | 64.943 |
16 feb 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 1.356.937 |
15 feb 2024 | 2,1500 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 404.245 |
14 feb 2024 | 2,2000 | 2,1430 | 2,1000 | 2,1500 | 2,1500 | 160.000 |
13 feb 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 1.716 |
12 feb 2024 | 2,1500 | 2,1940 | 2,1000 | 2,1500 | 2,1500 | 193.435 |
09 feb 2024 | 2,2000 | 2,1400 | 2,0000 | 2,1500 | 2,1500 | 199.757 |
08 feb 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 1.150.000 |
07 feb 2024 | 2,2000 | 2,1050 | 2,1050 | 2,1500 | 2,1500 | 583 |
06 feb 2024 | 2,2000 | 2,1400 | 2,1400 | 2,1500 | 2,1500 | 76.996 |
05 feb 2024 | 2,1500 | 2,1050 | 2,0000 | 2,1500 | 2,1500 | 207.233 |
02 feb 2024 | 2,2000 | 2,1050 | 2,1000 | 2,1500 | 2,1500 | 48.569 |
01 feb 2024 | 2,2000 | 2,1050 | 2,1050 | 2,2000 | 2,2000 | 1.500 |
31 gen 2024 | 2,3000 | 2,2670 | 2,1000 | 2,2000 | 2,2000 | 268.591 |
30 gen 2024 | 2,0500 | 2,3500 | 1,9000 | 2,3500 | 2,3500 | 4.021.947 |
29 gen 2024 | 2,3750 | 2,3500 | 2,0100 | 2,0500 | 2,0500 | 1.026.924 |
26 gen 2024 | 2,4000 | 2,3690 | 2,3000 | 2,3750 | 2,3750 | 122.000 |
25 gen 2024 | 2,4000 | 2,4200 | 2,3750 | 2,4000 | 2,4000 | 198.316 |
24 gen 2024 | 2,4000 | 2,3530 | 2,3500 | 2,4000 | 2,4000 | 120.932 |
23 gen 2024 | 2,5000 | 2,4500 | 2,3500 | 2,4000 | 2,4000 | 1.127.383 |
22 gen 2024 | 2,5750 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 193.788 |
19 gen 2024 | 2,6000 | 2,6800 | 2,5000 | 2,5750 | 2,5750 | 219.980 |
18 gen 2024 | 2,6000 | 2,5000 | 2,5000 | 2,6000 | 2,6000 | 62.218 |
17 gen 2024 | 2,5250 | 2,5500 | 2,4500 | 2,5250 | 2,5250 | 5.802.796 |
16 gen 2024 | 2,5250 | 2,5000 | 2,5000 | 2,5250 | 2,5250 | 84.507 |
15 gen 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5250 | 2,5250 | 94.013 |
12 gen 2024 | 2,5250 | 2,5350 | 2,4100 | 2,5250 | 2,5250 | 1.876.423 |
11 gen 2024 | 2,5250 | 2,5000 | 2,5000 | 2,5250 | 2,5250 | 139.978 |
10 gen 2024 | 2,5250 | 2,5000 | 2,5000 | 2,5250 | 2,5250 | 133.930 |
09 gen 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 500.744 |
08 gen 2024 | 2,5500 | 2,5250 | 2,4650 | 2,5250 | 2,5250 | 133.472 |
05 gen 2024 | 2,5500 | 2,5730 | 2,5150 | 2,5500 | 2,5500 | 451.770 |
04 gen 2024 | 2,7000 | 2,8000 | 2,3330 | 2,5500 | 2,5500 | 5.327.415 |
03 gen 2024 | 3,1500 | 3,1580 | 3,0000 | 3,1000 | 3,1000 | 181.916 |
02 gen 2024 | 3,1500 | 3,1900 | 3,1000 | 3,1500 | 3,1500 | 250.448 |
29 dic 2023 | 3,1500 | 3,1310 | 3,1310 | 3,1500 | 3,1500 | 16.414 |
28 dic 2023 | 3,1500 | 3,1800 | 3,1310 | 3,1500 | 3,1500 | 30.225 |
*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...