Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,7900 | 1,8000 | 1,7750 | 1,8000 | 1,8000 | 8.000 |
08 mag 2024 | 1,7700 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | 51.000 |
07 mag 2024 | 1,8000 | 1,8150 | 1,7800 | 1,8100 | 1,8100 | 48.000 |
06 mag 2024 | 1,8400 | 1,8550 | 1,7900 | 1,8000 | 1,8000 | 59.000 |
03 mag 2024 | 1,9350 | 1,9400 | 1,8200 | 1,8300 | 1,8300 | 88.000 |
02 mag 2024 | 1,8400 | 1,9250 | 1,8400 | 1,9150 | 1,9150 | 51.000 |
30 apr 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8750 | 1,8750 | 32.000 |
29 apr 2024 | 1,8300 | 1,8600 | 1,8250 | 1,8550 | 1,8550 | 25.000 |
26 apr 2024 | 1,8650 | 1,8700 | 1,8050 | 1,8350 | 1,8350 | 48.000 |
25 apr 2024 | 1,7650 | 1,9200 | 1,7650 | 1,8300 | 1,8300 | 130.000 |
24 apr 2024 | 1,7600 | 1,7700 | 1,7250 | 1,7650 | 1,7650 | 33.000 |
23 apr 2024 | 1,7750 | 1,7750 | 1,7500 | 1,7600 | 1,7600 | 25.000 |
22 apr 2024 | 1,7550 | 1,8000 | 1,7550 | 1,7700 | 1,7700 | 29.000 |
19 apr 2024 | 1,8050 | 1,8400 | 1,7250 | 1,7650 | 1,7650 | 103.000 |
18 apr 2024 | 1,8100 | 1,8100 | 1,7800 | 1,7950 | 1,7950 | 76.000 |
17 apr 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,8000 | 23.000 |
16 apr 2024 | 1,8950 | 1,8950 | 1,7900 | 1,8200 | 1,8200 | 189.000 |
15 apr 2024 | 1,9550 | 1,9700 | 1,8600 | 1,8850 | 1,8850 | 431.000 |
12 apr 2024 | 2,0800 | 2,2400 | 1,9800 | 2,0900 | 2,0900 | 591.000 |
11 apr 2024 | 1,9600 | 2,0800 | 1,9500 | 2,0500 | 2,0500 | 142.000 |
10 apr 2024 | 2,0100 | 2,0200 | 1,9100 | 1,9550 | 1,9550 | 224.000 |
09 apr 2024 | 2,0600 | 2,0900 | 1,9650 | 2,0100 | 2,0100 | 320.000 |
08 apr 2024 | 1,8000 | 2,0800 | 1,8000 | 2,0700 | 2,0700 | 415.000 |
05 apr 2024 | 1,7800 | 1,8350 | 1,7500 | 1,8250 | 1,8250 | 55.000 |
04 apr 2024 | 1,7950 | 1,8250 | 1,7800 | 1,8250 | 1,8250 | 21.000 |
03 apr 2024 | 1,7950 | 1,7950 | 1,7250 | 1,7850 | 1,7850 | 45.000 |
02 apr 2024 | 1,8200 | 1,8450 | 1,7900 | 1,8150 | 1,8150 | 53.000 |
28 mar 2024 | 1,8050 | 1,8300 | 1,7850 | 1,7900 | 1,7900 | 41.000 |
27 mar 2024 | 1,7850 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 124.000 |
26 mar 2024 | 1,8650 | 1,8650 | 1,7950 | 1,7950 | 1,7950 | 37.000 |
25 mar 2024 | 1,8300 | 1,9100 | 1,7900 | 1,8450 | 1,8450 | 161.000 |
22 mar 2024 | 1,8900 | 1,9000 | 1,8550 | 1,8800 | 1,8800 | 81.000 |
21 mar 2024 | 1,9500 | 1,9500 | 1,8600 | 1,8700 | 1,8700 | 124.000 |
20 mar 2024 | 1,9850 | 1,9850 | 1,9300 | 1,9300 | 1,9300 | 25.000 |
19 mar 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9750 | 1,9750 | 52.000 |
18 mar 2024 | 1,9250 | 1,9500 | 1,9100 | 1,9300 | 1,9300 | 57.000 |
15 mar 2024 | 1,9450 | 1,9650 | 1,9000 | 1,9400 | 1,9400 | 85.000 |
14 mar 2024 | 1,9550 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 85.000 |
13 mar 2024 | 2,0300 | 2,0800 | 1,9400 | 1,9400 | 1,9400 | 205.000 |
12 mar 2024 | 1,9900 | 2,0100 | 1,9600 | 2,0000 | 2,0000 | 66.000 |
11 mar 2024 | 1,9850 | 2,0100 | 1,9600 | 1,9800 | 1,9800 | 45.000 |
08 mar 2024 | 1,9950 | 1,9950 | 1,9450 | 1,9700 | 1,9700 | 60.000 |
07 mar 2024 | 1,9700 | 2,0100 | 1,9250 | 1,9750 | 1,9750 | 71.000 |
06 mar 2024 | 2,0400 | 2,1200 | 1,9500 | 1,9600 | 1,9600 | 308.000 |
05 mar 2024 | 1,9050 | 2,0500 | 1,8950 | 2,0400 | 2,0400 | 131.000 |
04 mar 2024 | 1,9050 | 1,9500 | 1,9050 | 1,9350 | 1,9350 | 36.000 |
01 mar 2024 | 1,9250 | 1,9450 | 1,8800 | 1,9300 | 1,9300 | 54.000 |
29 feb 2024 | 1,9700 | 1,9850 | 1,8800 | 1,9250 | 1,9250 | 155.000 |
28 feb 2024 | 1,9800 | 2,0300 | 1,9550 | 1,9650 | 1,9650 | 78.000 |
27 feb 2024 | 1,9750 | 2,0000 | 1,9500 | 1,9750 | 1,9750 | 141.000 |
26 feb 2024 | 2,0100 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 98.000 |
23 feb 2024 | 1,9900 | 2,0600 | 1,9750 | 2,0000 | 2,0000 | 187.000 |
22 feb 2024 | 1,9450 | 2,0500 | 1,9000 | 2,0000 | 2,0000 | 282.000 |
21 feb 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9450 | 1,9450 | 134.000 |
20 feb 2024 | 2,0100 | 2,0700 | 1,9200 | 1,9600 | 1,9600 | 409.000 |
19 feb 2024 | 1,8100 | 2,0400 | 1,8100 | 1,9800 | 1,9800 | 716.000 |
16 feb 2024 | 1,7600 | 1,8050 | 1,7550 | 1,7900 | 1,7900 | 90.000 |
15 feb 2024 | 1,7900 | 1,7950 | 1,7450 | 1,7700 | 1,7700 | 74.000 |
14 feb 2024 | 1,7750 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 7.000 |
13 feb 2024 | 1,7700 | 1,7900 | 1,7650 | 1,7850 | 1,7850 | 45.000 |
12 feb 2024 | 1,7600 | 1,8050 | 1,7550 | 1,7900 | 1,7900 | 23.000 |
09 feb 2024 | 1,7650 | 1,7850 | 1,7500 | 1,7850 | 1,7850 | 121.000 |
08 feb 2024 | 1,7950 | 1,8100 | 1,7650 | 1,7800 | 1,7800 | 23.000 |
07 feb 2024 | 1,8050 | 1,8350 | 1,7600 | 1,7950 | 1,7950 | 66.000 |
06 feb 2024 | 1,8300 | 1,8700 | 1,7950 | 1,8050 | 1,8050 | 153.000 |
05 feb 2024 | 1,8200 | 1,8400 | 1,7950 | 1,8300 | 1,8300 | 72.000 |
02 feb 2024 | 1,8350 | 1,8500 | 1,7950 | 1,8250 | 1,8250 | 105.000 |
01 feb 2024 | 1,8100 | 1,8300 | 1,7850 | 1,8150 | 1,8150 | 105.000 |
31 gen 2024 | 1,8200 | 1,8500 | 1,8000 | 1,8200 | 1,8200 | 73.000 |
30 gen 2024 | 1,8600 | 1,8950 | 1,8050 | 1,8150 | 1,8150 | 251.000 |
29 gen 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 335.000 |
26 gen 2024 | 2,0300 | 2,1200 | 1,8900 | 1,9000 | 1,9000 | 728.000 |
25 gen 2024 | 1,7500 | 2,0400 | 1,7350 | 2,0400 | 2,0400 | 1.007.000 |
24 gen 2024 | 1,7250 | 1,7600 | 1,7100 | 1,7150 | 1,7150 | 71.000 |
23 gen 2024 | 1,7450 | 1,7800 | 1,7150 | 1,7200 | 1,7200 | 89.000 |
22 gen 2024 | 1,7600 | 1,7850 | 1,7400 | 1,7600 | 1,7600 | 35.000 |
19 gen 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7450 | 1,7450 | 51.000 |
18 gen 2024 | 1,7800 | 1,7950 | 1,7550 | 1,7900 | 1,7900 | 14.000 |
17 gen 2024 | 1,7650 | 1,7900 | 1,7550 | 1,7550 | 1,7550 | 15.000 |
16 gen 2024 | 1,7850 | 1,8000 | 1,7850 | 1,8000 | 1,8000 | 5.000 |
15 gen 2024 | 1,7750 | 1,7900 | 1,7700 | 1,7850 | 1,7850 | 37.000 |
12 gen 2024 | 1,8000 | 1,8100 | 1,7800 | 1,8000 | 1,8000 | 37.000 |
11 gen 2024 | 1,8250 | 1,8250 | 1,7950 | 1,8000 | 1,8000 | 40.000 |
10 gen 2024 | 1,8050 | 1,8250 | 1,7900 | 1,8250 | 1,8250 | 32.000 |
09 gen 2024 | 1,8750 | 1,9000 | 1,7900 | 1,7950 | 1,7950 | 240.000 |
08 gen 2024 | 1,7950 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 15.000 |
05 gen 2024 | 1,7800 | 1,8000 | 1,7550 | 1,8000 | 1,8000 | 30.000 |
04 gen 2024 | 1,8050 | 1,8250 | 1,7850 | 1,8000 | 1,8000 | 35.000 |
03 gen 2024 | 1,8200 | 1,8350 | 1,8100 | 1,8250 | 1,8250 | 23.000 |
02 gen 2024 | 1,8200 | 1,8600 | 1,8150 | 1,8350 | 1,8350 | 93.000 |
29 dic 2023 | 1,8000 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 87.000 |
28 dic 2023 | 1,8600 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 190.000 |
27 dic 2023 | 1,8400 | 1,8850 | 1,7950 | 1,8500 | 1,8500 | 328.000 |
22 dic 2023 | 1,7600 | 1,7900 | 1,7300 | 1,7650 | 1,7650 | 88.000 |
21 dic 2023 | 1,7950 | 1,8200 | 1,7550 | 1,7850 | 1,7850 | 88.000 |
20 dic 2023 | 1,8500 | 1,8700 | 1,8000 | 1,8250 | 1,8250 | 123.000 |
19 dic 2023 | 1,8700 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 132.000 |
18 dic 2023 | 1,8300 | 1,8850 | 1,7800 | 1,8850 | 1,8850 | 201.000 |
15 dic 2023 | 1,7300 | 1,8800 | 1,7300 | 1,8150 | 1,8150 | 290.000 |
14 dic 2023 | 1,6900 | 1,7300 | 1,6900 | 1,7300 | 1,7300 | 47.000 |
*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...