Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 2.198 |
25 lug 2024 | 1,9600 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 260 |
24 lug 2024 | 1,9600 | 1,9900 | 1,9300 | 1,9900 | 1,9900 | 1.335 |
23 lug 2024 | 1,9900 | 2,0600 | 1,9600 | 2,0000 | 2,0000 | 6.154 |
22 lug 2024 | 1,9300 | 2,0800 | 1,9300 | 1,9900 | 1,9900 | 5.582 |
19 lug 2024 | 1,9800 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 7.632 |
18 lug 2024 | 2,0000 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 9.248 |
17 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.000 |
16 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
15 lug 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 2.200 |
12 lug 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
11 lug 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 4.016 |
10 lug 2024 | 2,1000 | 2,1000 | 1,9600 | 1,9600 | 1,9600 | 3.669 |
09 lug 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 3 |
08 lug 2024 | 1,9700 | 2,1200 | 1,9700 | 2,1200 | 2,1200 | 5.300 |
05 lug 2024 | 1,9500 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 183 |
04 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 100 |
03 lug 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 539 |
02 lug 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
01 lug 2024 | 2,0000 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 3.379 |
28 giu 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27 giu 2024 | 1,9900 | 2,0600 | 1,9900 | 2,0600 | 2,0600 | 44 |
26 giu 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25 giu 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 851 |
24 giu 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 6 |
21 giu 2024 | 1,9900 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 955 |
20 giu 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 3.086 |
19 giu 2024 | 2,1600 | 2,1600 | 2,0600 | 2,0600 | 2,0600 | 4.286 |
18 giu 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | 1.933 |
17 giu 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 967 |
14 giu 2024 | 2,1400 | 2,2400 | 2,1000 | 2,2400 | 2,2400 | 1.361 |
13 giu 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 1.183 |
12 giu 2024 | 2,2400 | 2,2400 | 2,1600 | 2,2400 | 2,2400 | 1.164 |
11 giu 2024 | 2,2800 | 2,3400 | 2,1800 | 2,2000 | 2,2000 | 17.829 |
10 giu 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 1.000 |
07 giu 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 45 |
06 giu 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | 1.215 |
05 giu 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
04 giu 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
03 giu 2024 | 2,2600 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 1.210 |
31 mag 2024 | 2,2200 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 3.761 |
30 mag 2024 | 2,1600 | 2,2800 | 2,1200 | 2,1600 | 2,1600 | 8.602 |
29 mag 2024 | 2,0800 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 2.223 |
28 mag 2024 | 2,0600 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | 5.300 |
27 mag 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
24 mag 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 2.910 |
23 mag 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 305 |
22 mag 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21 mag 2024 | 2,0200 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 9.718 |
20 mag 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 8.791 |
17 mag 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0200 | 2,0200 | 2.239 |
16 mag 2024 | 1,9900 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 3.480 |
15 mag 2024 | 1,9400 | 2,0600 | 1,9400 | 2,0600 | 2,0600 | 16.776 |
14 mag 2024 | 1,9400 | 1,9500 | 1,9100 | 1,9100 | 1,9100 | 1.157 |
13 mag 2024 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 260 |
10 mag 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 50 |
09 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
08 mag 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 256 |
07 mag 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 1.654 |
06 mag 2024 | 2,1000 | 2,1000 | 1,8900 | 1,8900 | 1,8900 | 6.013 |
03 mag 2024 | 1,9900 | 2,0000 | 1,9100 | 1,9200 | 1,9200 | 3.427 |
02 mag 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 34 |
30 apr 2024 | 1,9200 | 2,0600 | 1,9000 | 1,9400 | 1,9400 | 2.584 |
29 apr 2024 | 1,9400 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 4.751 |
26 apr 2024 | 1,9300 | 2,0200 | 1,9200 | 1,9200 | 1,9200 | 1.776 |
25 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
24 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
23 apr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
22 apr 2024 | 2,0400 | 2,0400 | 1,9300 | 1,9500 | 1,9500 | 3.940 |
19 apr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 309 |
18 apr 2024 | 1,9500 | 2,0600 | 1,9400 | 1,9900 | 1,9900 | 7.835 |
17 apr 2024 | 2,0000 | 2,0600 | 1,9300 | 1,9900 | 1,9900 | 7.121 |
16 apr 2024 | 1,9900 | 1,9900 | 1,8800 | 1,8800 | 1,8800 | 2.729 |
15 apr 2024 | 1,9200 | 2,0000 | 1,8900 | 1,9400 | 1,9400 | 5.314 |
12 apr 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1.132 |
11 apr 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9700 | 1,9700 | 3.378 |
10 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
09 apr 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 875 |
08 apr 2024 | 2,0400 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 6.150 |
05 apr 2024 | 2,1000 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 3.408 |
04 apr 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 2,0200 | 1.362 |
03 apr 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 1.950 |
02 apr 2024 | 2,1000 | 2,1400 | 1,9000 | 2,0400 | 2,0400 | 9.393 |
28 mar 2024 | 2,1600 | 2,1600 | 2,1500 | 2,1500 | 2,1500 | 2.500 |
27 mar 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 4.052 |
26 mar 2024 | 2,1700 | 2,1700 | 2,1600 | 2,1600 | 2,1600 | 500 |
25 mar 2024 | 2,2300 | 2,2700 | 2,2200 | 2,2300 | 2,2300 | 1.210 |
22 mar 2024 | 2,2000 | 2,2500 | 2,1600 | 2,2300 | 2,2300 | 4.953 |
21 mar 2024 | 2,3300 | 2,3400 | 2,2000 | 2,2100 | 2,2100 | 3.671 |
20 mar 2024 | 2,4500 | 2,4500 | 2,2700 | 2,2900 | 2,2900 | 8.373 |
19 mar 2024 | 2,3600 | 2,4300 | 2,3600 | 2,3600 | 2,3600 | 1.630 |
18 mar 2024 | 2,4600 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 6.575 |
15 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2.197 |
14 mar 2024 | 2,4300 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 7.984 |
13 mar 2024 | 2,5400 | 2,5400 | 2,3900 | 2,4200 | 2,4200 | 30.724 |
12 mar 2024 | 2,3600 | 2,3800 | 2,2900 | 2,3800 | 2,3800 | 9.708 |
11 mar 2024 | 2,3700 | 2,3700 | 2,3600 | 2,3600 | 2,3600 | 545 |
08 mar 2024 | 2,4000 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 1.200 |
07 mar 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 1.520 |
06 mar 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 2.800 |
*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...