Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 2,0538 | 2 |
29 mag 2024 | 2,0893 | 2,0893 | 2,0893 | 2,0893 | 2,0893 | 2 |
28 mag 2024 | 2,0998 | 2,0998 | 2,0998 | 2,0998 | 2,0998 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,0582 | 2,0582 | 2,0582 | 2,0582 | 2,0582 | - |
23 mag 2024 | 2,0419 | 2,0419 | 2,0419 | 2,0419 | 2,0419 | 2 |
22 mag 2024 | 2,0596 | 2,0596 | 2,0596 | 2,0596 | 2,0596 | - |
21 mag 2024 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 2,0877 | 3 |
20 mag 2024 | 2,0976 | 2,0976 | 2,0976 | 2,0976 | 2,0976 | 2 |
17 mag 2024 | 2,0842 | 2,0981 | 2,0842 | 2,0981 | 2,0981 | 28 |
16 mag 2024 | 2,0749 | 2,0749 | 2,0749 | 2,0749 | 2,0749 | 112 |
15 mag 2024 | 2,0639 | 2,0639 | 2,0639 | 2,0639 | 2,0639 | - |
14 mag 2024 | 2,0354 | 2,0490 | 2,0350 | 2,0484 | 2,0484 | 46 |
13 mag 2024 | 2,0593 | 2,0593 | 2,0593 | 2,0593 | 2,0593 | 9 |
10 mag 2024 | 2,0384 | 2,0384 | 2,0384 | 2,0384 | 2,0384 | 1 |
09 mag 2024 | 2,0565 | 2,0565 | 2,0565 | 2,0565 | 2,0565 | 7 |
08 mag 2024 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | 6 |
07 mag 2024 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 3 |
06 mag 2024 | 2,0627 | 2,0627 | 2,0627 | 2,0627 | 2,0627 | - |
03 mag 2024 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 8 |
02 mag 2024 | 2,0551 | 2,0551 | 2,0551 | 2,0551 | 2,0551 | 3 |
01 mag 2024 | 2,0645 | 2,0645 | 2,0435 | 2,0435 | 2,0435 | 52 |
30 apr 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
29 apr 2024 | 2,1261 | 2,1261 | 2,1261 | 2,1261 | 2,1261 | 12 |
26 apr 2024 | 2,1509 | 2,1509 | 2,1509 | 2,1509 | 2,1509 | 8 |
25 apr 2024 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 8 |
24 apr 2024 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 10 |
23 apr 2024 | 2,1242 | 2,1242 | 2,1242 | 2,1242 | 2,1242 | - |
22 apr 2024 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 14 |
19 apr 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 25 |
18 apr 2024 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 7 |
17 apr 2024 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 8 |
16 apr 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 6 |
15 apr 2024 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 16 |
12 apr 2024 | 2,1577 | 2,1577 | 2,1525 | 2,1554 | 2,1554 | 49 |
11 apr 2024 | 2,1260 | 2,1382 | 2,1240 | 2,1382 | 2,1382 | 81 |
10 apr 2024 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 62 |
09 apr 2024 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 15 |
08 apr 2024 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 11 |
05 apr 2024 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 4 |
04 apr 2024 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2 |
03 apr 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 32 |
02 apr 2024 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | - |
01 apr 2024 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | - |
28 mar 2024 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | - |
27 mar 2024 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | - |
26 mar 2024 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 3 |
25 mar 2024 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | - |
22 mar 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
21 mar 2024 | 2,1000 | 2,1039 | 2,1000 | 2,1039 | 2,1039 | 7 |
20 mar 2024 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2 |
19 mar 2024 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 12 |
18 mar 2024 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 12 |
15 mar 2024 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 6 |
14 mar 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 12 |
13 mar 2024 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 20 |
12 mar 2024 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | - |
11 mar 2024 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | - |
08 mar 2024 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | - |
07 mar 2024 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 4 |
06 mar 2024 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 4 |
05 mar 2024 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | - |
04 mar 2024 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 1 |
01 mar 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | - |
29 feb 2024 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | - |
28 feb 2024 | 2,0103 | 2,0103 | 2,0100 | 2,0100 | 2,0100 | - |
27 feb 2024 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 5 |
26 feb 2024 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | - |
23 feb 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | - |
22 feb 2024 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 10 |
21 feb 2024 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 13 |
20 feb 2024 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | - |
16 feb 2024 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | - |
15 feb 2024 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 19 |
14 feb 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
13 feb 2024 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | - |
12 feb 2024 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 17 |
09 feb 2024 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | - |
08 feb 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 37 |
07 feb 2024 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 10 |
06 feb 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
05 feb 2024 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | - |
02 feb 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
01 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1 |
31 gen 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 4 |
30 gen 2024 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 4 |
29 gen 2024 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | - |
26 gen 2024 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | - |
25 gen 2024 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | - |
24 gen 2024 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | - |
23 gen 2024 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | - |
22 gen 2024 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | - |
19 gen 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
18 gen 2024 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | - |
17 gen 2024 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | - |
16 gen 2024 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | - |
12 gen 2024 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | - |
11 gen 2024 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | - |
10 gen 2024 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | - |
09 gen 2024 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | - |
*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...