Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 3,9000 | 3,9300 | 3,8700 | 3,9100 | 3,9100 | 7.700 |
22 mag 2024 | 4,3800 | 4,3800 | 3,7200 | 3,8600 | 3,8600 | 42.900 |
21 mag 2024 | 4,5000 | 4,5800 | 4,3000 | 4,3300 | 4,3300 | 12.200 |
20 mag 2024 | 4,5000 | 4,6600 | 4,2000 | 4,3000 | 4,3000 | 66.200 |
17 mag 2024 | 4,5000 | 4,5000 | 4,2200 | 4,5000 | 4,5000 | 37.400 |
16 mag 2024 | 4,4000 | 4,5000 | 4,0000 | 4,4400 | 4,4400 | 32.300 |
15 mag 2024 | 4,3800 | 4,5900 | 3,8800 | 4,4900 | 4,4900 | 63.600 |
14 mag 2024 | 3,7500 | 4,2400 | 3,4000 | 4,2000 | 4,2000 | 46.600 |
13 mag 2024 | 3,5000 | 3,5100 | 3,3400 | 3,5100 | 3,5100 | 50.100 |
10 mag 2024 | 2,5500 | 3,5400 | 2,5300 | 3,5400 | 3,5400 | 117.300 |
09 mag 2024 | 2,6400 | 2,7100 | 2,5100 | 2,5600 | 2,5600 | 35.300 |
08 mag 2024 | 2,2000 | 2,7400 | 2,2000 | 2,6500 | 2,6500 | 46.300 |
07 mag 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1600 | 2,1600 | 1.400 |
06 mag 2024 | 2,2000 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 3.000 |
03 mag 2024 | 2,1900 | 2,2200 | 2,1700 | 2,2000 | 2,2000 | 1.800 |
02 mag 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
01 mag 2024 | 2,1300 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 5.100 |
30 apr 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1500 | 2,1500 | 97.600 |
29 apr 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 5.400 |
26 apr 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1500 | 2,1500 | 5.700 |
25 apr 2024 | 2,2000 | 2,2400 | 2,0000 | 2,1000 | 2,1000 | 21.300 |
24 apr 2024 | 2,2500 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 3.800 |
23 apr 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 5.200 |
22 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
19 apr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 100 |
18 apr 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1500 | 2,1500 | 40.500 |
17 apr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
16 apr 2024 | 2,2900 | 2,3500 | 2,2100 | 2,2100 | 2,2100 | 5.400 |
15 apr 2024 | 2,2800 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 5.900 |
12 apr 2024 | 2,2700 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 6.300 |
11 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 200 |
10 apr 2024 | 2,3500 | 2,3700 | 2,2500 | 2,2600 | 2,2600 | 8.000 |
09 apr 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 3.000 |
08 apr 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 600 |
05 apr 2024 | 2,3200 | 2,4200 | 2,3200 | 2,4200 | 2,4200 | 700 |
04 apr 2024 | 2,4000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 10.200 |
03 apr 2024 | 2,3500 | 2,4500 | 2,3500 | 2,4200 | 2,4200 | 400 |
02 apr 2024 | 2,3500 | 2,4500 | 2,2900 | 2,4500 | 2,4500 | 17.100 |
01 apr 2024 | 2,3500 | 2,3500 | 2,2200 | 2,2200 | 2,2200 | 4.000 |
28 mar 2024 | 2,4500 | 2,4500 | 2,2900 | 2,2900 | 2,2900 | 300 |
27 mar 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 200 |
26 mar 2024 | 2,1600 | 2,4500 | 2,0800 | 2,4500 | 2,4500 | 14.200 |
25 mar 2024 | 2,0500 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 7.200 |
22 mar 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 1.700 |
21 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 400 |
20 mar 2024 | 2,1600 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 21.900 |
19 mar 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1.000 |
18 mar 2024 | 2,1500 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 16.100 |
15 mar 2024 | 2,1200 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 10.400 |
14 mar 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 1.100 |
13 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
12 mar 2024 | 2,2000 | 2,3500 | 2,0000 | 2,0000 | 2,0000 | 11.100 |
11 mar 2024 | 2,1000 | 2,1300 | 2,0800 | 2,1100 | 2,1100 | 7.800 |
08 mar 2024 | 2,0900 | 2,1500 | 2,0800 | 2,0800 | 2,0800 | 1.800 |
07 mar 2024 | 2,0700 | 2,0800 | 2,0700 | 2,0800 | 2,0800 | 7.800 |
06 mar 2024 | 2,3600 | 2,3600 | 2,0700 | 2,0800 | 2,0800 | 9.400 |
05 mar 2024 | 2,1000 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 8.600 |
04 mar 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 1.700 |
01 mar 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 5.200 |
29 feb 2024 | 2,0500 | 2,0500 | 1,8900 | 2,0400 | 2,0400 | 55.900 |
28 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
27 feb 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 1.500 |
26 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 100 |
23 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 20.900 |
22 feb 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 5.800 |
21 feb 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 100 |
20 feb 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 1.200 |
16 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 100 |
15 feb 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 900 |
14 feb 2024 | 2,0100 | 2,2500 | 2,0100 | 2,2000 | 2,2000 | 3.600 |
13 feb 2024 | 2,1500 | 2,1500 | 1,9900 | 2,0100 | 2,0100 | 1.400 |
12 feb 2024 | 2,0700 | 2,0700 | 1,9700 | 1,9700 | 1,9700 | 2.500 |
09 feb 2024 | 2,3000 | 2,3000 | 2,0000 | 2,0000 | 2,0000 | 46.100 |
08 feb 2024 | 2,2000 | 2,3000 | 2,0400 | 2,0400 | 2,0400 | 2.600 |
07 feb 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 3.800 |
06 feb 2024 | 2,1000 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | 14.000 |
05 feb 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 20.200 |
02 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
01 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
31 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 500 |
30 gen 2024 | 2,1000 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 11.100 |
29 gen 2024 | 2,0000 | 2,3000 | 2,0000 | 2,1000 | 2,1000 | 30.300 |
26 gen 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 9.600 |
25 gen 2024 | 2,0500 | 2,0500 | 1,7500 | 1,8400 | 1,8400 | 3.400 |
24 gen 2024 | 1,8200 | 2,0500 | 1,8000 | 2,0500 | 2,0500 | 8.400 |
23 gen 2024 | 1,7400 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 6.100 |
22 gen 2024 | 1,8000 | 1,9500 | 1,7700 | 1,8000 | 1,8000 | 3.600 |
19 gen 2024 | 1,7400 | 2,0000 | 1,7400 | 2,0000 | 2,0000 | 900 |
18 gen 2024 | 1,8500 | 1,8500 | 1,7000 | 1,8500 | 1,8500 | 9.000 |
17 gen 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 2.300 |
16 gen 2024 | 1,9900 | 1,9900 | 1,8000 | 1,8500 | 1,8500 | 5.200 |
12 gen 2024 | 2,0000 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1.100 |
11 gen 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9900 | 1,9900 | 6.300 |
10 gen 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 6.800 |
09 gen 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
08 gen 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 700 |
05 gen 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 200 |
04 gen 2024 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9800 | 200 |
03 gen 2024 | 1,9900 | 1,9900 | 1,9800 | 1,9800 | 1,9800 | 6.200 |
02 gen 2024 | 2,0700 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 1.900 |
*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...