Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 2,0800 | 2,1600 | 2,0800 | 2,1600 | 2,1600 | 231 |
21 mag 2024 | 2,1800 | 2,1800 | 1,9900 | 2,1700 | 2,1700 | 9.459 |
17 mag 2024 | 2,0100 | 2,1900 | 2,0000 | 2,1000 | 2,1000 | 15.150 |
16 mag 2024 | 2,1800 | 2,1800 | 2,0400 | 2,1000 | 2,1000 | 19.235 |
15 mag 2024 | 2,1800 | 2,1800 | 2,0900 | 2,1400 | 2,1400 | 83 |
14 mag 2024 | 2,1800 | 2,1800 | 2,0700 | 2,1800 | 2,1800 | 414 |
13 mag 2024 | 2,1800 | 2,1800 | 1,9800 | 2,1700 | 2,1700 | 406 |
10 mag 2024 | 2,0800 | 2,0800 | 2,0700 | 2,0800 | 2,0800 | 38 |
09 mag 2024 | 1,9000 | 2,0800 | 1,9000 | 2,0800 | 2,0800 | 8.926 |
08 mag 2024 | 2,0000 | 2,0000 | 1,9300 | 1,9900 | 1,9900 | 51.674 |
07 mag 2024 | 2,0300 | 2,0300 | 1,9000 | 2,0000 | 2,0000 | 6.122 |
06 mag 2024 | 2,1200 | 2,1200 | 1,9500 | 1,9500 | 1,9500 | 2.238 |
03 mag 2024 | 1,9100 | 2,0800 | 1,9100 | 2,0400 | 2,0400 | 66.614 |
02 mag 2024 | 2,0200 | 2,0200 | 1,9000 | 1,9900 | 1,9900 | 4.384 |
30 apr 2024 | 1,9800 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 7.271 |
29 apr 2024 | 1,9600 | 2,1000 | 1,9300 | 1,9300 | 1,9300 | 16.929 |
26 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
25 apr 2024 | 2,1000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 86.783 |
24 apr 2024 | 2,0000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 36.986 |
23 apr 2024 | 2,0000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1.710 |
22 apr 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 12.135 |
19 apr 2024 | 2,1000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 3.464 |
18 apr 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 3.179 |
16 apr 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 36.303 |
15 apr 2024 | 2,1500 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 6.472 |
12 apr 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1300 | 2,1300 | 396 |
10 apr 2024 | 2,1800 | 2,1800 | 2,0800 | 2,0800 | 2,0800 | 5.406 |
09 apr 2024 | 2,2400 | 2,2400 | 2,0400 | 2,1800 | 2,1800 | 1.771 |
08 apr 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 39.826 |
05 apr 2024 | 2,1500 | 2,1500 | 2,0000 | 2,1500 | 2,1500 | 11.996 |
04 apr 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 998 |
03 apr 2024 | 2,1900 | 2,1900 | 2,0500 | 2,1500 | 2,1500 | 2.562 |
02 apr 2024 | 2,2000 | 2,2000 | 2,0000 | 2,1500 | 2,1500 | 1.616 |
01 apr 2024 | 2,1000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 619 |
28 mar 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 20.323 |
27 mar 2024 | 1,9800 | 2,1200 | 1,9800 | 2,1200 | 2,1200 | 2.587 |
26 mar 2024 | 2,1600 | 2,1600 | 2,0200 | 2,0200 | 2,0200 | 12.706 |
22 mar 2024 | 2,3100 | 2,3100 | 2,0900 | 2,1200 | 2,1200 | 18.667 |
21 mar 2024 | 2,2000 | 2,2000 | 2,0900 | 2,2000 | 2,2000 | 1.783 |
20 mar 2024 | 2,1500 | 2,2000 | 2,0600 | 2,2000 | 2,2000 | 10.119 |
19 mar 2024 | 2,0600 | 2,1600 | 1,9600 | 2,1600 | 2,1600 | 47.057 |
18 mar 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 2.602 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 7.431 |
13 mar 2024 | 2,2800 | 2,4400 | 2,2800 | 2,2800 | 2,2800 | 248 |
12 mar 2024 | 2,4400 | 2,4400 | 2,3700 | 2,3900 | 2,3900 | 1.973 |
11 mar 2024 | 2,4400 | 2,4600 | 2,3500 | 2,3900 | 2,3900 | 12.216 |
07 mar 2024 | 2,1300 | 2,3500 | 2,1300 | 2,3500 | 2,3500 | 178.893 |
06 mar 2024 | 2,3000 | 2,4000 | 2,2400 | 2,2400 | 2,2400 | 5.971 |
05 mar 2024 | 2,3700 | 2,3700 | 2,2600 | 2,3500 | 2,3500 | 2.544 |
04 mar 2024 | 2,3500 | 2,3500 | 2,2700 | 2,3200 | 2,3200 | 8.031 |
01 mar 2024 | 2,4200 | 2,4200 | 2,2500 | 2,2600 | 2,2600 | 4.716 |
29 feb 2024 | 2,3600 | 2,3600 | 2,1600 | 2,3500 | 2,3500 | 9.067 |
28 feb 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2600 | 2,2600 | 8.697 |
27 feb 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 30.450 |
26 feb 2024 | 2,2200 | 2,3700 | 2,2200 | 2,3400 | 2,3400 | 13.078 |
23 feb 2024 | 2,3500 | 2,4000 | 2,2500 | 2,2700 | 2,2700 | 9.889 |
22 feb 2024 | 2,3500 | 2,3500 | 2,2500 | 2,3400 | 2,3400 | 12.347 |
21 feb 2024 | 2,3700 | 2,3700 | 2,1800 | 2,3600 | 2,3600 | 15.885 |
20 feb 2024 | 2,3200 | 2,3600 | 2,2700 | 2,2800 | 2,2800 | 1.497 |
19 feb 2024 | 2,3600 | 2,4700 | 2,2600 | 2,3700 | 2,3700 | 4.345 |
16 feb 2024 | 2,3000 | 2,4900 | 2,2800 | 2,3600 | 2,3600 | 35.575 |
15 feb 2024 | 2,3600 | 2,4000 | 2,2500 | 2,3800 | 2,3800 | 17.135 |
14 feb 2024 | 2,4500 | 2,4500 | 2,2500 | 2,3600 | 2,3600 | 37.870 |
13 feb 2024 | 2,4000 | 2,4600 | 2,2400 | 2,3600 | 2,3600 | 54.522 |
12 feb 2024 | 2,3500 | 2,4100 | 2,1900 | 2,3500 | 2,3500 | 47.199 |
09 feb 2024 | 2,2400 | 2,3100 | 2,2000 | 2,3000 | 2,3000 | 10.517 |
08 feb 2024 | 2,3000 | 2,3200 | 2,2000 | 2,2000 | 2,2000 | 33.510 |
07 feb 2024 | 2,2000 | 2,3500 | 2,2000 | 2,2300 | 2,2300 | 14.782 |
06 feb 2024 | 2,3100 | 2,4200 | 2,2500 | 2,3100 | 2,3100 | 9.441 |
05 feb 2024 | 2,3200 | 2,4000 | 2,2600 | 2,3600 | 2,3600 | 9.240 |
02 feb 2024 | 2,4400 | 2,4400 | 2,2200 | 2,3700 | 2,3700 | 27.591 |
01 feb 2024 | 2,3500 | 2,3900 | 2,2900 | 2,3300 | 2,3300 | 13.129 |
31 gen 2024 | 2,4000 | 2,4000 | 2,2900 | 2,3000 | 2,3000 | 21.881 |
30 gen 2024 | 2,4200 | 2,4200 | 2,2800 | 2,3200 | 2,3200 | 6.115 |
29 gen 2024 | 2,3900 | 2,3900 | 2,1900 | 2,3700 | 2,3700 | 46.318 |
25 gen 2024 | 2,4600 | 2,4600 | 2,2600 | 2,3000 | 2,3000 | 51.832 |
24 gen 2024 | 2,3800 | 2,3900 | 2,2500 | 2,3700 | 2,3700 | 14.947 |
23 gen 2024 | 2,4600 | 2,4600 | 2,3000 | 2,3300 | 2,3300 | 13.519 |
19 gen 2024 | 2,4600 | 2,4600 | 2,3000 | 2,3000 | 2,3000 | 19.691 |
18 gen 2024 | 2,3500 | 2,4600 | 2,2400 | 2,4200 | 2,4200 | 124.428 |
17 gen 2024 | 2,2800 | 2,3500 | 2,1300 | 2,3500 | 2,3500 | 65.574 |
16 gen 2024 | 2,4000 | 2,4600 | 2,2400 | 2,2400 | 2,2400 | 79.906 |
15 gen 2024 | 2,2400 | 2,3500 | 2,2400 | 2,3500 | 2,3500 | 56.358 |
12 gen 2024 | 2,4600 | 2,4600 | 2,2400 | 2,2400 | 2,2400 | 60.348 |
11 gen 2024 | 2,3900 | 2,3900 | 2,2300 | 2,3500 | 2,3500 | 18.518 |
10 gen 2024 | 2,3500 | 2,4100 | 2,3000 | 2,3400 | 2,3400 | 33.909 |
09 gen 2024 | 2,3500 | 2,3500 | 2,1900 | 2,3000 | 2,3000 | 57.752 |
08 gen 2024 | 2,3600 | 2,3600 | 2,2400 | 2,3000 | 2,3000 | 35.281 |
05 gen 2024 | 2,1600 | 2,2600 | 2,0600 | 2,2500 | 2,2500 | 86.003 |
04 gen 2024 | 2,2500 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 93.058 |
03 gen 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 25.067 |
02 gen 2024 | 2,4500 | 2,5900 | 2,3800 | 2,3800 | 2,3800 | 20.646 |
01 gen 2024 | 2,6200 | 2,6200 | 2,3800 | 2,5000 | 2,5000 | 13.656 |
29 dic 2023 | 2,4500 | 2,5200 | 2,2900 | 2,5000 | 2,5000 | 79.415 |
28 dic 2023 | 2,6000 | 2,6000 | 2,3800 | 2,4000 | 2,4000 | 13.696 |
27 dic 2023 | 2,5500 | 2,5500 | 2,3900 | 2,5000 | 2,5000 | 74.000 |
26 dic 2023 | 2,5300 | 2,5300 | 2,3600 | 2,4900 | 2,4900 | 77.673 |
22 dic 2023 | 2,5600 | 2,5600 | 2,3200 | 2,4800 | 2,4800 | 37.059 |
21 dic 2023 | 2,5000 | 2,6400 | 2,4000 | 2,4400 | 2,4400 | 31.819 |
*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...