Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 2,1500 | 2,2970 | 2,0710 | 2,1000 | 2,1000 | 259.121 |
26 giu 2024 | 2,1500 | 2,3000 | 2,0570 | 2,1500 | 2,1500 | 193.162 |
25 giu 2024 | 2,1000 | 2,2820 | 2,0550 | 2,1500 | 2,1500 | 245.405 |
24 giu 2024 | 2,1000 | 2,1750 | 2,0350 | 2,1000 | 2,1000 | 41.545 |
21 giu 2024 | 2,1000 | 2,1750 | 2,1750 | 2,1000 | 2,1000 | 61.699 |
20 giu 2024 | 2,2500 | 2,1750 | 2,0000 | 2,1000 | 2,1000 | 13.396 |
19 giu 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 124.206 |
18 giu 2024 | 2,1500 | 2,1800 | 2,0300 | 2,1000 | 2,1000 | 265.000 |
17 giu 2024 | 2,1500 | 2,1850 | 2,0250 | 2,1500 | 2,1500 | 21.708 |
14 giu 2024 | 2,1500 | 2,1490 | 2,0000 | 2,1500 | 2,1500 | 762.784 |
13 giu 2024 | 2,1000 | 2,1700 | 2,0000 | 2,1500 | 2,1500 | 1.188.613 |
12 giu 2024 | 2,2500 | 2,3590 | 2,0000 | 2,0000 | 2,0000 | 1.282.000 |
11 giu 2024 | 2,1000 | 2,1800 | 2,0000 | 2,1000 | 2,1000 | 406.034 |
10 giu 2024 | 2,1000 | 2,1950 | 2,0250 | 2,1000 | 2,1000 | 102.051 |
07 giu 2024 | 2,1000 | 2,2000 | 2,0200 | 2,1000 | 2,1000 | 62.852 |
06 giu 2024 | 1,9500 | 2,2000 | 1,8000 | 2,1000 | 2,1000 | 3.568.250 |
05 giu 2024 | 2,1000 | 2,4000 | 1,9500 | 2,1000 | 2,1000 | 404.494 |
04 giu 2024 | 2,0000 | 2,4000 | 1,9500 | 2,1000 | 2,1000 | 4.122.227 |
03 giu 2024 | 2,0000 | 2,2000 | 1,9340 | 2,0000 | 2,0000 | 778.161 |
31 mag 2024 | 2,0000 | 2,2800 | 2,1000 | 2,0000 | 2,0000 | 1.059.011 |
30 mag 2024 | 2,1500 | 2,2940 | 1,8200 | 2,0000 | 2,0000 | 2.440.110 |
29 mag 2024 | 2,1000 | 2,3000 | 2,0390 | 2,1500 | 2,1500 | 3.413.884 |
28 mag 2024 | 1,9250 | 2,1890 | 1,7500 | 2,1000 | 2,1000 | 1.397.700 |
24 mag 2024 | 1,9250 | 2,0820 | 1,8590 | 1,9250 | 1,9250 | 250.490 |
23 mag 2024 | 1,9250 | 2,0450 | 1,7500 | 1,9250 | 1,9250 | 68.047 |
22 mag 2024 | 2,0500 | 2,0980 | 1,7550 | 1,9250 | 1,9250 | 1.155.082 |
21 mag 2024 | 2,1000 | 2,1570 | 2,0000 | 2,0500 | 2,0500 | 1.561.586 |
20 mag 2024 | 2,1000 | 2,1590 | 2,0000 | 2,1000 | 2,1000 | 82.236 |
17 mag 2024 | 2,1000 | 2,2000 | 2,0250 | 2,1000 | 2,1000 | 314.401 |
16 mag 2024 | 2,2000 | 2,3400 | 2,0000 | 2,1000 | 2,1000 | 941.087 |
15 mag 2024 | 2,4000 | 2,3880 | 2,1100 | 2,2000 | 2,2000 | 1.187.569 |
14 mag 2024 | 2,4000 | 2,4000 | 2,3160 | 2,4000 | 2,4000 | 78.794 |
13 mag 2024 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 406.822 |
10 mag 2024 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 212.000 |
09 mag 2024 | 2,4000 | 2,4000 | 2,3160 | 2,4000 | 2,4000 | 168.072 |
08 mag 2024 | 2,4500 | 2,4700 | 1,9440 | 2,4000 | 2,4000 | 434.924 |
07 mag 2024 | 2,4500 | 2,4900 | 2,3250 | 2,4500 | 2,4500 | 155.550 |
03 mag 2024 | 2,4500 | 2,5070 | 2,3750 | 2,4500 | 2,4500 | 224.493 |
02 mag 2024 | 2,4500 | 2,6000 | 2,3750 | 2,4500 | 2,4500 | 371.018 |
01 mag 2024 | 2,4500 | 2,5170 | 2,3750 | 2,4500 | 2,4500 | 173.177 |
30 apr 2024 | 2,4500 | 2,5300 | 2,3650 | 2,4500 | 2,4500 | 433.134 |
29 apr 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 457.285 |
26 apr 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 381.228 |
25 apr 2024 | 2,4500 | 2,5390 | 2,3650 | 2,4500 | 2,4500 | 7.585 |
24 apr 2024 | 2,4500 | 2,6000 | 2,3240 | 2,4500 | 2,4500 | 175.027 |
23 apr 2024 | 2,4500 | 2,3670 | 2,3000 | 2,4500 | 2,4500 | 769.332 |
22 apr 2024 | 2,4500 | 2,5740 | 2,3620 | 2,4500 | 2,4500 | 76.595 |
19 apr 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
18 apr 2024 | 2,4500 | 2,6000 | 2,3250 | 2,4500 | 2,4500 | 608.029 |
17 apr 2024 | 2,5500 | 2,6000 | 2,3200 | 2,4500 | 2,4500 | 523.922 |
16 apr 2024 | 2,5500 | 2,6000 | 2,5550 | 2,5500 | 2,5500 | 9.076 |
15 apr 2024 | 2,6000 | 2,5930 | 2,5000 | 2,5500 | 2,5500 | 200.588 |
12 apr 2024 | 2,6000 | 2,6600 | 2,5000 | 2,6000 | 2,6000 | 568.792 |
11 apr 2024 | 2,6000 | 2,6900 | 2,5000 | 2,5500 | 2,5500 | 877.220 |
10 apr 2024 | 2,7500 | 2,9000 | 2,5000 | 2,6000 | 2,6000 | 549.422 |
09 apr 2024 | 2,7500 | 3,4500 | 2,5000 | 2,7500 | 2,7500 | 2.464.134 |
08 apr 2024 | 2,9000 | 3,0940 | 2,6010 | 2,7500 | 2,7500 | 349.501 |
05 apr 2024 | 2,9000 | 3,1400 | 2,7300 | 2,9000 | 2,9000 | 115.994 |
04 apr 2024 | 3,0000 | 3,3000 | 2,7060 | 2,9000 | 2,9000 | 325.276 |
03 apr 2024 | 3,0000 | 3,4400 | 2,8000 | 3,0000 | 3,0000 | 111.196 |
02 apr 2024 | 3,2500 | 3,5000 | 3,0750 | 3,2500 | 3,2500 | 135.675 |
28 mar 2024 | 3,0000 | 3,4400 | 3,1940 | 3,2500 | 3,2500 | 135.556 |
27 mar 2024 | 3,0000 | 3,0000 | 2,9260 | 3,0000 | 3,0000 | 73.731 |
26 mar 2024 | 3,0000 | 3,2900 | 2,9100 | 3,0000 | 3,0000 | 630 |
25 mar 2024 | 3,0000 | 3,2900 | 2,5000 | 3,0000 | 3,0000 | 1.572.784 |
22 mar 2024 | 3,0000 | 3,2900 | 2,8650 | 3,0000 | 3,0000 | 40.557 |
21 mar 2024 | 3,0000 | 3,4400 | 2,8350 | 3,0000 | 3,0000 | 38.122 |
20 mar 2024 | 3,0000 | 3,3400 | 2,6980 | 3,0000 | 3,0000 | 372.362 |
19 mar 2024 | 3,0000 | 3,2250 | 2,7780 | 3,0000 | 3,0000 | 35.267 |
18 mar 2024 | 3,0000 | 3,3400 | 2,5000 | 3,0000 | 3,0000 | 120.585 |
15 mar 2024 | 3,0000 | 3,4700 | 2,6750 | 3,0000 | 3,0000 | 256.228 |
14 mar 2024 | 3,4000 | 3,7490 | 2,7500 | 3,0000 | 3,0000 | 285.109 |
13 mar 2024 | 3,5000 | 3,8590 | 3,0000 | 3,5000 | 3,5000 | 190.452 |
12 mar 2024 | 3,5000 | 3,8900 | 3,3000 | 3,5000 | 3,5000 | 50.197 |
11 mar 2024 | 3,5000 | 3,9500 | 3,1650 | 3,5000 | 3,5000 | 77.160 |
08 mar 2024 | 3,2500 | 3,8000 | 3,1110 | 3,5000 | 3,5000 | 589.810 |
07 mar 2024 | 3,2500 | 3,4750 | 3,0750 | 3,2500 | 3,2500 | 55.309 |
06 mar 2024 | 3,2500 | 3,4750 | 3,0000 | 3,2500 | 3,2500 | 44.067 |
05 mar 2024 | 3,2500 | 3,5000 | 3,1850 | 3,2500 | 3,2500 | 50.415 |
04 mar 2024 | 3,2500 | 3,7090 | 3,1230 | 3,2500 | 3,2500 | 228.931 |
01 mar 2024 | 3,0000 | 3,5000 | 3,1000 | 3,2500 | 3,2500 | 261.280 |
29 feb 2024 | 2,7500 | 3,3700 | 2,9450 | 3,0000 | 3,0000 | 130.854 |
28 feb 2024 | 3,0000 | 3,0000 | 2,5500 | 2,7500 | 2,7500 | 625.150 |
27 feb 2024 | 3,0000 | 3,2400 | 2,5000 | 3,0000 | 3,0000 | 969.919 |
26 feb 2024 | 3,5000 | 3,6850 | 2,5000 | 3,0000 | 3,0000 | 1.106.183 |
23 feb 2024 | 3,5000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 283.782 |
22 feb 2024 | 3,7500 | 3,7800 | 3,2550 | 3,5000 | 3,5000 | 304.375 |
21 feb 2024 | 3,7500 | 3,7240 | 3,5000 | 3,7500 | 3,7500 | 54.928 |
20 feb 2024 | 3,7500 | 3,8900 | 3,5000 | 3,7500 | 3,7500 | 77.220 |
19 feb 2024 | 3,7500 | 3,9500 | 3,5500 | 3,7500 | 3,7500 | 92.518 |
16 feb 2024 | 4,2500 | 4,2950 | 3,5000 | 3,7500 | 3,7500 | 304.786 |
15 feb 2024 | 4,2500 | 4,3750 | 4,0750 | 4,2500 | 4,2500 | 51.125 |
14 feb 2024 | 4,2500 | 4,3750 | 4,0000 | 4,2500 | 4,2500 | 25.411 |
13 feb 2024 | 4,2500 | 4,3750 | 4,0000 | 4,2500 | 4,2500 | 90.096 |
12 feb 2024 | 4,2500 | 4,4000 | 4,0750 | 4,2500 | 4,2500 | 15.706 |
09 feb 2024 | 4,2500 | 4,4250 | 4,0260 | 4,2500 | 4,2500 | 36.112 |
08 feb 2024 | 4,2500 | 4,2350 | 4,0250 | 4,2500 | 4,2500 | 26.053 |
07 feb 2024 | 4,2500 | 4,2500 | 4,0000 | 4,2500 | 4,2500 | 53.212 |
06 feb 2024 | 4,2500 | 4,1900 | 4,0000 | 4,2500 | 4,2500 | 92.870 |
05 feb 2024 | 4,5000 | 4,4590 | 4,0000 | 4,2500 | 4,2500 | 125.067 |
*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...