Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 3.900 |
24 giu 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9300 | 1,9300 | 7.700 |
21 giu 2024 | 1,8700 | 1,9800 | 1,8700 | 1,9800 | 1,9800 | 7.800 |
20 giu 2024 | 1,9330 | 1,9600 | 1,8800 | 1,9300 | 1,9300 | 5.100 |
18 giu 2024 | 1,8700 | 1,9830 | 1,8700 | 1,9200 | 1,9200 | 5.000 |
17 giu 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9500 | 1,9500 | 3.500 |
14 giu 2024 | 1,9000 | 1,9600 | 1,8500 | 1,9180 | 1,9180 | 7.800 |
13 giu 2024 | 1,9200 | 1,9200 | 1,8850 | 1,8900 | 1,8900 | 3.400 |
12 giu 2024 | 1,8300 | 1,8910 | 1,8300 | 1,8900 | 1,8900 | 3.800 |
11 giu 2024 | 1,9100 | 1,9400 | 1,8510 | 1,9160 | 1,9160 | 13.800 |
10 giu 2024 | 1,9000 | 1,9700 | 1,9000 | 1,9650 | 1,9650 | 5.800 |
07 giu 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 3.100 |
06 giu 2024 | 1,9300 | 1,9700 | 1,8300 | 1,9000 | 1,9000 | 9.000 |
05 giu 2024 | 1,9400 | 1,9850 | 1,8820 | 1,9700 | 1,9700 | 7.200 |
04 giu 2024 | 1,9700 | 1,9900 | 1,9000 | 1,9300 | 1,9300 | 8.000 |
03 giu 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 6.800 |
31 mag 2024 | 1,8400 | 2,0000 | 1,8400 | 1,8700 | 1,8700 | 5.400 |
30 mag 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8400 | 1,8400 | 4.600 |
29 mag 2024 | 1,8400 | 1,9400 | 1,7200 | 1,8770 | 1,8770 | 31.100 |
28 mag 2024 | 1,8700 | 1,9100 | 1,7500 | 1,8300 | 1,8300 | 11.900 |
24 mag 2024 | 1,9200 | 1,9600 | 1,8700 | 1,8880 | 1,8880 | 4.300 |
23 mag 2024 | 1,9500 | 2,0500 | 1,8310 | 1,9600 | 1,9600 | 21.200 |
22 mag 2024 | 2,0600 | 2,0600 | 1,9400 | 1,9800 | 1,9800 | 5.700 |
21 mag 2024 | 1,9600 | 2,0900 | 1,9000 | 2,0000 | 2,0000 | 23.500 |
20 mag 2024 | 1,9100 | 1,9800 | 1,8800 | 1,9700 | 1,9700 | 4.500 |
17 mag 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9100 | 1,9100 | 9.500 |
16 mag 2024 | 1,8300 | 1,9200 | 1,8300 | 1,9200 | 1,9200 | 8.200 |
15 mag 2024 | 1,8900 | 1,9800 | 1,8000 | 1,8300 | 1,8300 | 11.500 |
14 mag 2024 | 1,8000 | 1,8300 | 1,7300 | 1,7940 | 1,7940 | 9.500 |
13 mag 2024 | 1,8500 | 1,8500 | 1,7600 | 1,7800 | 1,7800 | 3.500 |
10 mag 2024 | 1,8000 | 1,9200 | 1,7600 | 1,7800 | 1,7800 | 44.100 |
09 mag 2024 | 2,0000 | 2,0100 | 1,8400 | 1,8410 | 1,8410 | 8.300 |
08 mag 2024 | 1,9500 | 1,9500 | 1,8500 | 1,8900 | 1,8900 | 3.000 |
07 mag 2024 | 1,8700 | 2,0090 | 1,8700 | 1,8900 | 1,8900 | 9.900 |
06 mag 2024 | 1,8600 | 1,9750 | 1,8600 | 1,8600 | 1,8600 | 32.900 |
03 mag 2024 | 1,9900 | 1,9900 | 1,8900 | 1,9600 | 1,9600 | 6.200 |
02 mag 2024 | 1,9000 | 2,0500 | 1,8500 | 2,0300 | 2,0300 | 17.800 |
01 mag 2024 | 1,9070 | 1,9200 | 1,8200 | 1,8900 | 1,8900 | 20.600 |
30 apr 2024 | 1,9850 | 2,0100 | 1,9000 | 1,9000 | 1,9000 | 6.300 |
29 apr 2024 | 2,0100 | 2,0680 | 1,9000 | 1,9000 | 1,9000 | 5.000 |
26 apr 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 6.800 |
25 apr 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 2.100 |
24 apr 2024 | 2,0300 | 2,0520 | 2,0200 | 2,0200 | 2,0200 | 4.100 |
23 apr 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 800 |
22 apr 2024 | 2,0140 | 2,0150 | 1,9400 | 2,0150 | 2,0150 | 8.500 |
19 apr 2024 | 2,0290 | 2,0400 | 1,9100 | 1,9900 | 1,9900 | 12.000 |
18 apr 2024 | 2,0600 | 2,0900 | 1,9100 | 1,9600 | 1,9600 | 30.900 |
17 apr 2024 | 2,0800 | 2,1100 | 2,0590 | 2,0900 | 2,0900 | 3.700 |
16 apr 2024 | 2,0800 | 2,1900 | 2,0800 | 2,1200 | 2,1200 | 6.100 |
15 apr 2024 | 2,1600 | 2,1800 | 2,0800 | 2,0900 | 2,0900 | 5.300 |
12 apr 2024 | 2,1410 | 2,1900 | 2,0500 | 2,1600 | 2,1600 | 26.200 |
11 apr 2024 | 1,9500 | 2,1500 | 1,9500 | 2,1000 | 2,1000 | 62.400 |
10 apr 2024 | 1,8200 | 1,9900 | 1,8000 | 1,9000 | 1,9000 | 18.600 |
09 apr 2024 | 1,9400 | 1,9400 | 1,8600 | 1,9100 | 1,9100 | 1.900 |
08 apr 2024 | 1,9900 | 2,0300 | 1,8900 | 1,8900 | 1,8900 | 16.500 |
05 apr 2024 | 1,7260 | 2,0600 | 1,7260 | 2,0090 | 2,0090 | 88.000 |
04 apr 2024 | 1,8000 | 1,9300 | 1,8000 | 1,8780 | 1,8780 | 35.600 |
03 apr 2024 | 1,7750 | 1,8660 | 1,7650 | 1,8100 | 1,8100 | 5.300 |
02 apr 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 3.300 |
01 apr 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7400 | 1,7400 | 8.500 |
28 mar 2024 | 1,6500 | 1,8500 | 1,5600 | 1,7500 | 1,7500 | 39.000 |
27 mar 2024 | 1,6800 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 11.800 |
26 mar 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6910 | 1,6910 | 4.700 |
25 mar 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 7.600 |
22 mar 2024 | 1,5900 | 1,6700 | 1,5900 | 1,6700 | 1,6700 | 2.100 |
21 mar 2024 | 1,6100 | 1,6900 | 1,5800 | 1,6400 | 1,6400 | 15.200 |
20 mar 2024 | 1,6830 | 1,6900 | 1,6200 | 1,6480 | 1,6480 | 12.100 |
19 mar 2024 | 1,6000 | 1,6400 | 1,5500 | 1,6200 | 1,6200 | 13.300 |
18 mar 2024 | 1,6600 | 1,7300 | 1,5900 | 1,6300 | 1,6300 | 9.100 |
15 mar 2024 | 1,8000 | 1,8000 | 1,5700 | 1,6800 | 1,6800 | 20.800 |
14 mar 2024 | 1,7300 | 1,7600 | 1,6800 | 1,7450 | 1,7450 | 1.100 |
13 mar 2024 | 1,7800 | 1,9900 | 1,6550 | 1,7300 | 1,7300 | 8.500 |
12 mar 2024 | 1,8100 | 1,9100 | 1,5700 | 1,7800 | 1,7800 | 60.500 |
11 mar 2024 | 1,8800 | 1,9200 | 1,7870 | 1,8500 | 1,8500 | 12.900 |
08 mar 2024 | 1,9250 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 5.200 |
07 mar 2024 | 1,8900 | 1,9900 | 1,8200 | 1,9800 | 1,9800 | 21.800 |
06 mar 2024 | 1,8960 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 5.200 |
05 mar 2024 | 1,8500 | 1,9200 | 1,8200 | 1,9000 | 1,9000 | 6.000 |
04 mar 2024 | 1,8700 | 1,9510 | 1,8700 | 1,8710 | 1,8710 | 4.700 |
01 mar 2024 | 2,0000 | 2,0000 | 1,9150 | 1,9150 | 1,9150 | 6.000 |
29 feb 2024 | 1,9900 | 2,0500 | 1,9200 | 1,9900 | 1,9900 | 5.700 |
28 feb 2024 | 1,9100 | 2,0100 | 1,9100 | 2,0100 | 2,0100 | 1.800 |
27 feb 2024 | 2,0000 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 13.400 |
26 feb 2024 | 1,9500 | 2,0500 | 1,8600 | 1,9500 | 1,9500 | 23.400 |
23 feb 2024 | 1,7500 | 1,9900 | 1,7100 | 1,9500 | 1,9500 | 63.400 |
22 feb 2024 | 1,7700 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 12.700 |
21 feb 2024 | 1,7900 | 1,7920 | 1,7600 | 1,7900 | 1,7900 | 7.600 |
20 feb 2024 | 1,8500 | 1,9000 | 1,7400 | 1,7750 | 1,7750 | 8.500 |
16 feb 2024 | 1,7900 | 1,8500 | 1,7330 | 1,8300 | 1,8300 | 8.100 |
15 feb 2024 | 1,7900 | 1,8500 | 1,7610 | 1,8400 | 1,8400 | 20.700 |
14 feb 2024 | 1,7400 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 5.500 |
13 feb 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 8.600 |
12 feb 2024 | 1,7300 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 4.700 |
09 feb 2024 | 1,7830 | 1,7830 | 1,6990 | 1,7500 | 1,7500 | 11.000 |
08 feb 2024 | 1,7500 | 1,7900 | 1,6800 | 1,6800 | 1,6800 | 19.300 |
07 feb 2024 | 1,7900 | 1,7900 | 1,7250 | 1,7350 | 1,7350 | 40.000 |
06 feb 2024 | 1,7700 | 1,7900 | 1,7550 | 1,7820 | 1,7820 | 6.500 |
05 feb 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 8.800 |
02 feb 2024 | 1,7100 | 1,8100 | 1,7100 | 1,7800 | 1,7800 | 11.600 |
01 feb 2024 | 1,7300 | 1,8300 | 1,7200 | 1,7300 | 1,7300 | 20.400 |
*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...