Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 755 |
25 apr 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
24 apr 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 14 |
23 apr 2024 | 1,5500 | 1,6700 | 1,4900 | 1,4900 | 1,4900 | 11.318 |
22 apr 2024 | 1,5000 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 2.983 |
19 apr 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 1.732 |
18 apr 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 505 |
17 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 21 |
16 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1.600 |
15 apr 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1.600 |
12 apr 2024 | 1,5800 | 1,5900 | 1,5000 | 1,5600 | 1,5600 | 3.946 |
11 apr 2024 | 1,5500 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 3.415 |
10 apr 2024 | 1,5900 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 2.209 |
09 apr 2024 | 1,5800 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 935 |
08 apr 2024 | 1,6700 | 1,7800 | 1,5700 | 1,6300 | 1,6300 | 14.390 |
05 apr 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5900 | 1,5900 | 5.575 |
04 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 800 |
03 apr 2024 | 1,6300 | 1,7800 | 1,6000 | 1,6700 | 1,6700 | 8.365 |
02 apr 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 5.953 |
28 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
27 mar 2024 | 1,6200 | 1,7000 | 1,6000 | 1,6900 | 1,6900 | 3.612 |
26 mar 2024 | 1,7500 | 1,8000 | 1,6300 | 1,7000 | 1,7000 | 14.412 |
25 mar 2024 | 1,5600 | 1,7100 | 1,5500 | 1,6200 | 1,6200 | 11.085 |
22 mar 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 310 |
21 mar 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 8.850 |
20 mar 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 1.502 |
19 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 50 |
18 mar 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 5 |
15 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 5 |
14 mar 2024 | 1,6400 | 1,6400 | 1,5200 | 1,5600 | 1,5600 | 10.014 |
13 mar 2024 | 1,6000 | 1,6300 | 1,5300 | 1,6200 | 1,6200 | 19.748 |
12 mar 2024 | 1,5300 | 1,6400 | 1,4800 | 1,5300 | 1,5300 | 22.258 |
11 mar 2024 | 1,5000 | 1,5900 | 1,4400 | 1,5600 | 1,5600 | 25.474 |
08 mar 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 2.523 |
07 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
06 mar 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5300 | 1,5300 | 15.592 |
05 mar 2024 | 1,5000 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2.143 |
04 mar 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5300 | 1,5300 | 4.151 |
01 mar 2024 | 1,5600 | 1,6400 | 1,5200 | 1,6000 | 1,6000 | 7.717 |
29 feb 2024 | 1,6600 | 1,6700 | 1,5200 | 1,5400 | 1,5400 | 6.965 |
28 feb 2024 | 1,5800 | 1,6400 | 1,5200 | 1,6400 | 1,6400 | 13.415 |
27 feb 2024 | 1,5900 | 1,6600 | 1,4700 | 1,5200 | 1,5200 | 13.961 |
26 feb 2024 | 1,5400 | 1,6200 | 1,4700 | 1,5600 | 1,5600 | 7.827 |
23 feb 2024 | 1,6300 | 1,6300 | 1,5200 | 1,6000 | 1,6000 | 1.718 |
22 feb 2024 | 1,6100 | 1,6800 | 1,6000 | 1,6300 | 1,6300 | 8.876 |
21 feb 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 2.983 |
20 feb 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 2.195 |
19 feb 2024 | 1,8600 | 1,9600 | 1,8200 | 1,8200 | 1,8200 | 12.065 |
16 feb 2024 | 1,8000 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 4.860 |
15 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1.500 |
14 feb 2024 | 1,8300 | 1,8800 | 1,8200 | 1,8400 | 1,8400 | 4.864 |
13 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
12 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1.000 |
09 feb 2024 | 1,8900 | 1,9400 | 1,8800 | 1,9100 | 1,9100 | 2.675 |
08 feb 2024 | 1,8700 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 717 |
07 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
06 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
05 feb 2024 | 1,8700 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 585 |
02 feb 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 210 |
01 feb 2024 | 1,8900 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 1.415 |
31 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
30 gen 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
29 gen 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9700 | 1,9700 | 290 |
26 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
25 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
24 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
23 gen 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 355 |
22 gen 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 5 |
19 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
18 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 10 |
17 gen 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
16 gen 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1.300 |
15 gen 2024 | 1,9200 | 1,9900 | 1,9200 | 1,9900 | 1,9900 | 507 |
12 gen 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9500 | 1,9500 | 2.286 |
11 gen 2024 | 1,9000 | 2,0000 | 1,8700 | 1,9700 | 1,9700 | 15.047 |
10 gen 2024 | 2,0600 | 2,0600 | 1,9000 | 1,9400 | 1,9400 | 5.342 |
09 gen 2024 | 1,8900 | 2,0600 | 1,8300 | 2,0600 | 2,0600 | 5.026 |
08 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
05 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
04 gen 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 300 |
03 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
02 gen 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8900 | 1,8900 | 1.410 |
29 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
28 dic 2023 | 1,8900 | 1,8900 | 1,8700 | 1,8800 | 1,8800 | 1.500 |
27 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
22 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
21 dic 2023 | 1,9000 | 1,9300 | 1,7900 | 1,8200 | 1,8200 | 11.331 |
20 dic 2023 | 1,9500 | 1,9500 | 1,8200 | 1,9200 | 1,9200 | 5.520 |
19 dic 2023 | 1,9400 | 1,9700 | 1,7900 | 1,9600 | 1,9600 | 14.370 |
18 dic 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 960 |
15 dic 2023 | 2,0000 | 2,0600 | 1,9300 | 2,0200 | 2,0200 | 3.536 |
14 dic 2023 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 780 |
13 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
12 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
11 dic 2023 | 2,0800 | 2,1000 | 2,0800 | 2,1000 | 2,1000 | 1.700 |
08 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
07 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
06 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1.200 |
05 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 10 |
04 dic 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
*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...