Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,8050 | 1,8250 | 1,8050 | 1,8150 | 1,8150 | 40.901 |
30 apr 2024 | 1,8300 | 1,8500 | 1,8150 | 1,8200 | 1,8200 | 20.524 |
29 apr 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8300 | 1,8300 | 22.026 |
26 apr 2024 | 1,8300 | 1,8300 | 1,8050 | 1,8150 | 1,8150 | 22.540 |
25 apr 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8250 | 1,8250 | 44.046 |
24 apr 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 76.294 |
23 apr 2024 | 1,8350 | 1,8450 | 1,8100 | 1,8200 | 1,8200 | 27.256 |
22 apr 2024 | 1,7900 | 1,8250 | 1,7800 | 1,8200 | 1,8200 | 39.759 |
19 apr 2024 | 1,8200 | 1,8600 | 1,7950 | 1,8050 | 1,8050 | 75.066 |
18 apr 2024 | 1,8300 | 1,8700 | 1,8150 | 1,8200 | 1,8200 | 39.619 |
17 apr 2024 | 1,8400 | 1,8600 | 1,8150 | 1,8250 | 1,8250 | 32.063 |
16 apr 2024 | 1,8250 | 1,8400 | 1,8200 | 1,8400 | 1,8400 | 14.135 |
15 apr 2024 | 1,8550 | 1,8850 | 1,8200 | 1,8200 | 1,8200 | 43.092 |
12 apr 2024 | 1,8750 | 1,8750 | 1,8200 | 1,8200 | 1,8200 | 10.418 |
11 apr 2024 | 1,8900 | 1,8950 | 1,8400 | 1,8550 | 1,8550 | 31.269 |
10 apr 2024 | 1,8900 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 9.338 |
09 apr 2024 | 1,9200 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 95.572 |
08 apr 2024 | 1,9000 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 42.065 |
05 apr 2024 | 1,9150 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 22.978 |
04 apr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 76.347 |
03 apr 2024 | 1,9000 | 1,9150 | 1,8900 | 1,9100 | 1,9100 | 21.629 |
02 apr 2024 | 1,9100 | 1,9100 | 1,8750 | 1,9000 | 1,9000 | 17.061 |
28 mar 2024 | 1,9000 | 1,9100 | 1,8750 | 1,9000 | 1,9000 | 20.287 |
27 mar 2024 | 1,8100 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 48.894 |
26 mar 2024 | 1,8550 | 1,8950 | 1,7800 | 1,8250 | 1,8250 | 148.053 |
25 mar 2024 | 2,0200 | 2,0400 | 1,8300 | 1,8650 | 1,8650 | 191.026 |
22 mar 2024 | 2,0400 | 2,0600 | 1,9450 | 2,0300 | 2,0300 | 54.350 |
21 mar 2024 | 2,0200 | 2,0500 | 2,0200 | 2,0400 | 2,0400 | 9.723 |
20 mar 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | 4.817 |
19 mar 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 2,0400 | 5.701 |
18 mar 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0400 | 2,0400 | 22.612 |
15 mar 2024 | 2,1000 | 2,1300 | 2,0500 | 2,0500 | 2,0500 | 91.607 |
14 mar 2024 | 2,0900 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 17.483 |
13 mar 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 5.950 |
12 mar 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 6.250 |
11 mar 2024 | 2,1100 | 2,1300 | 2,1100 | 2,1300 | 2,1300 | 2.500 |
08 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
07 mar 2024 | 2,1100 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 4.210 |
06 mar 2024 | 2,1400 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | 14.523 |
05 mar 2024 | 2,1700 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 2.497 |
04 mar 2024 | 2,1600 | 2,1800 | 2,1300 | 2,1600 | 2,1600 | 7.302 |
01 mar 2024 | 2,1900 | 2,2100 | 2,1700 | 2,1700 | 2,1700 | 4.196 |
29 feb 2024 | 2,1700 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 5.737 |
28 feb 2024 | 2,1400 | 2,2600 | 2,1400 | 2,1600 | 2,1600 | 22.113 |
27 feb 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 5.712 |
26 feb 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 4.530 |
23 feb 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | 6.096 |
22 feb 2024 | 2,0600 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | 4.213 |
21 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 426 |
20 feb 2024 | 2,1100 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | 7.400 |
19 feb 2024 | 2,0800 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 2.666 |
16 feb 2024 | 2,0600 | 2,0700 | 2,0600 | 2,0700 | 2,0700 | 2.085 |
15 feb 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 2.289 |
14 feb 2024 | 2,0800 | 2,1000 | 2,0800 | 2,0900 | 2,0900 | 5.750 |
13 feb 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | 3.250 |
12 feb 2024 | 2,1100 | 2,1100 | 2,0600 | 2,0800 | 2,0800 | 349 |
09 feb 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0700 | 2,0700 | 3.799 |
08 feb 2024 | 2,0600 | 2,1300 | 2,0600 | 2,1000 | 2,1000 | 7.376 |
07 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 24 |
06 feb 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
05 feb 2024 | 2,0700 | 2,0900 | 2,0500 | 2,0700 | 2,0700 | 11.707 |
02 feb 2024 | 2,0600 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 26.430 |
01 feb 2024 | 2,0900 | 2,1100 | 2,0900 | 2,1100 | 2,1100 | 4.781 |
31 gen 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0900 | 2,0900 | 3.565 |
30 gen 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | 834 |
29 gen 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2.653 |
26 gen 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
25 gen 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 1.000 |
24 gen 2024 | 2,0800 | 2,1200 | 2,0700 | 2,0700 | 2,0700 | 6.252 |
23 gen 2024 | 2,0700 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 9.407 |
22 gen 2024 | 2,0900 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 6.229 |
19 gen 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 9.233 |
18 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 658 |
17 gen 2024 | 2,0500 | 2,0800 | 2,0300 | 2,0800 | 2,0800 | 6.287 |
16 gen 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 5.258 |
15 gen 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0800 | 2,0800 | 10.506 |
12 gen 2024 | 2,0500 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 39.257 |
11 gen 2024 | 2,1300 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 38.911 |
10 gen 2024 | 2,1500 | 2,1500 | 2,0500 | 2,1400 | 2,1400 | 65.485 |
09 gen 2024 | 2,2200 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | 9.872 |
08 gen 2024 | 2,2200 | 2,2800 | 2,2000 | 2,2100 | 2,2100 | 16.639 |
05 gen 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 19.471 |
04 gen 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2300 | 2,2300 | 6.401 |
03 gen 2024 | 2,1900 | 2,3700 | 2,1900 | 2,2700 | 2,2700 | 20.750 |
02 gen 2024 | 2,1700 | 2,2400 | 2,1700 | 2,2200 | 2,2200 | 8.250 |
29 dic 2023 | 2,2200 | 2,2400 | 2,1400 | 2,1900 | 2,1900 | 17.568 |
28 dic 2023 | 2,2300 | 2,2300 | 2,1700 | 2,2000 | 2,2000 | 10.070 |
27 dic 2023 | 2,1700 | 2,2400 | 2,1700 | 2,1900 | 2,1900 | 8.012 |
22 dic 2023 | 2,1900 | 2,2500 | 2,1900 | 2,2000 | 2,2000 | 11.314 |
21 dic 2023 | 2,1200 | 2,1900 | 2,1200 | 2,1500 | 2,1500 | 5.259 |
20 dic 2023 | 2,1500 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 2.000 |
19 dic 2023 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 2.746 |
18 dic 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 3.666 |
15 dic 2023 | 2,1300 | 2,1800 | 2,1200 | 2,1700 | 2,1700 | 4.606 |
14 dic 2023 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 3.856 |
13 dic 2023 | 2,1500 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 4.169 |
12 dic 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 701 |
11 dic 2023 | 2,2000 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | 5.202 |
08 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1.985 |
07 dic 2023 | 2,2500 | 2,2700 | 2,2000 | 2,2000 | 2,2000 | 7.684 |
*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...