Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9550 | 1,9550 | 15.750 |
17 apr 2024 | 1,9750 | 1,9800 | 1,9600 | 1,9600 | 1,9600 | 22.050 |
16 apr 2024 | 1,9950 | 2,0100 | 1,9500 | 2,0000 | 2,0000 | 51.975 |
15 apr 2024 | 1,9350 | 2,0100 | 1,9250 | 2,0000 | 2,0000 | 39.900 |
12 apr 2024 | 1,9850 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 38.325 |
11 apr 2024 | 2,0200 | 2,0200 | 1,9400 | 1,9500 | 1,9500 | 127.050 |
10 apr 2024 | 2,0000 | 2,0200 | 1,9900 | 1,9900 | 1,9900 | 38.850 |
09 apr 2024 | 2,0100 | 2,0300 | 2,0100 | 2,0100 | 2,0100 | 11.025 |
08 apr 2024 | 2,0300 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 74.550 |
05 apr 2024 | 2,0300 | 2,0700 | 2,0000 | 2,0600 | 2,0600 | 39.375 |
04 apr 2024 | 2,0700 | 2,0900 | 2,0400 | 2,0400 | 2,0400 | 15.225 |
03 apr 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 11.025 |
02 apr 2024 | 2,1200 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | 28.350 |
28 mar 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 69.825 |
27 mar 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 38.325 |
26 mar 2024 | 2,0400 | 2,0700 | 2,0300 | 2,0700 | 2,0700 | 36.750 |
25 mar 2024 | 2,0300 | 2,0400 | 1,9950 | 2,0300 | 2,0300 | 43.575 |
22 mar 2024 | 2,0000 | 2,0200 | 1,9900 | 1,9900 | 1,9900 | 23.625 |
21 mar 2024 | 2,0300 | 2,0300 | 1,9800 | 1,9800 | 1,9800 | 16.800 |
20 mar 2024 | 1,9850 | 2,0300 | 1,9850 | 2,0000 | 2,0000 | 56.175 |
19 mar 2024 | 1,9300 | 1,9750 | 1,9250 | 1,9600 | 1,9600 | 21.000 |
18 mar 2024 | 2,0100 | 2,0100 | 1,9300 | 1,9450 | 1,9450 | 180.600 |
15 mar 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 30.975 |
14 mar 2024 | 2,0300 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 8.925 |
13 mar 2024 | 2,0500 | 2,0700 | 1,9850 | 2,0200 | 2,0200 | 54.075 |
12 mar 2024 | 2,0200 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 26.775 |
11 mar 2024 | 2,0000 | 2,0500 | 1,9900 | 2,0400 | 2,0400 | 38.325 |
08 mar 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 44.100 |
07 mar 2024 | 2,1000 | 2,1400 | 1,9600 | 2,0000 | 2,0000 | 235.200 |
06 mar 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 27.825 |
05 mar 2024 | 2,1100 | 2,1600 | 2,0900 | 2,1300 | 2,1300 | 33.600 |
04 mar 2024 | 2,1800 | 2,1900 | 2,0800 | 2,0900 | 2,0900 | 91.875 |
01 mar 2024 | 2,3200 | 2,3200 | 2,1500 | 2,1700 | 2,1700 | 132.300 |
29 feb 2024 | 2,2800 | 2,3000 | 2,1000 | 2,2800 | 2,2800 | 446.775 |
28 feb 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3200 | 2,3200 | 70.350 |
27 feb 2024 | 2,3200 | 2,3900 | 2,3200 | 2,3600 | 2,3600 | 45.150 |
26 feb 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3200 | 2,3200 | 46.725 |
23 feb 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3500 | 2,3500 | 90.300 |
22 feb 2024 | 2,3400 | 2,3900 | 2,3000 | 2,3600 | 2,3600 | 90.300 |
21 feb 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3500 | 2,3500 | 16.275 |
20 feb 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 38.325 |
19 feb 2024 | 2,4000 | 2,4300 | 2,3600 | 2,3800 | 2,3800 | 26.775 |
16 feb 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3900 | 2,3900 | 56.700 |
15 feb 2024 | 2,3200 | 2,3600 | 2,3000 | 2,3500 | 2,3500 | 63.000 |
14 feb 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 17.325 |
13 feb 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3300 | 2,3300 | 40.950 |
12 feb 2024 | 2,3100 | 2,3500 | 2,2900 | 2,3300 | 2,3300 | 74.025 |
09 feb 2024 | 2,2500 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 43.050 |
08 feb 2024 | 2,3100 | 2,3100 | 2,2400 | 2,2500 | 2,2500 | 38.325 |
07 feb 2024 | 2,3600 | 2,3600 | 2,2600 | 2,2900 | 2,2900 | 60.375 |
06 feb 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 62.475 |
05 feb 2024 | 2,4200 | 2,4500 | 2,3400 | 2,3800 | 2,3800 | 202.125 |
02 feb 2024 | 2,3800 | 2,4700 | 2,3600 | 2,4300 | 2,4300 | 72.975 |
01 feb 2024 | 2,4100 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 50.925 |
31 gen 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 48.300 |
30 gen 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 64.575 |
29 gen 2024 | 2,4000 | 2,4400 | 2,3700 | 2,4200 | 2,4200 | 147.525 |
26 gen 2024 | 2,4500 | 2,4500 | 2,3600 | 2,3900 | 2,3900 | 104.475 |
25 gen 2024 | 2,3600 | 2,4700 | 2,3600 | 2,4200 | 2,4200 | 222.075 |
24 gen 2024 | 2,2900 | 2,4000 | 2,2900 | 2,3900 | 2,3900 | 286.125 |
23 gen 2024 | 2,2900 | 2,3500 | 2,2400 | 2,3000 | 2,3000 | 118.650 |
22 gen 2024 | 2,3000 | 2,3900 | 2,2800 | 2,3000 | 2,3000 | 223.650 |
19 gen 2024 | 2,2400 | 2,3000 | 2,1700 | 2,2800 | 2,2800 | 129.150 |
18 gen 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 67.200 |
17 gen 2024 | 2,2400 | 2,2600 | 2,1700 | 2,1900 | 2,1900 | 71.400 |
16 gen 2024 | 2,1100 | 2,3100 | 2,0900 | 2,2800 | 2,2800 | 212.100 |
15 gen 2024 | 2,1400 | 2,1400 | 2,1300 | 2,1400 | 2,1400 | 19.950 |
12 gen 2024 | 2,1200 | 2,1400 | 2,1100 | 2,1200 | 2,1200 | 17.850 |
11 gen 2024 | 2,1500 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 27.300 |
10 gen 2024 | 2,1100 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 48.300 |
09 gen 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 33.075 |
08 gen 2024 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 29.925 |
05 gen 2024 | 2,0700 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 5.775 |
04 gen 2024 | 2,0900 | 2,1100 | 2,0700 | 2,1000 | 2,1000 | 12.600 |
03 gen 2024 | 2,1000 | 2,1300 | 2,0800 | 2,0900 | 2,0900 | 50.925 |
02 gen 2024 | 2,1200 | 2,1300 | 2,0300 | 2,0900 | 2,0900 | 185.850 |
29 dic 2023 | 2,1200 | 2,1400 | 2,1000 | 2,1100 | 2,1100 | 65.100 |
28 dic 2023 | 2,1200 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 65.625 |
27 dic 2023 | 2,1400 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 72.975 |
22 dic 2023 | 2,1100 | 2,1500 | 2,1100 | 2,1300 | 2,1300 | 21.000 |
21 dic 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 69.300 |
20 dic 2023 | 2,1400 | 2,1400 | 2,1100 | 2,1200 | 2,1200 | 22.050 |
19 dic 2023 | 2,1200 | 2,1500 | 2,0600 | 2,1500 | 2,1500 | 162.750 |
18 dic 2023 | 2,1200 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 31.500 |
15 dic 2023 | 2,1400 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 34.650 |
14 dic 2023 | 2,1100 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 21.525 |
13 dic 2023 | 2,1500 | 2,1600 | 2,0900 | 2,0900 | 2,0900 | 90.825 |
12 dic 2023 | 2,1500 | 2,1600 | 2,1300 | 2,1500 | 2,1500 | 21.000 |
11 dic 2023 | 2,2100 | 2,2300 | 2,1200 | 2,1300 | 2,1300 | 101.850 |
08 dic 2023 | 2,2100 | 2,2300 | 2,2000 | 2,2300 | 2,2300 | 26.775 |
07 dic 2023 | 2,2900 | 2,2900 | 2,1900 | 2,2200 | 2,2200 | 79.800 |
06 dic 2023 | 2,3400 | 2,3400 | 2,2900 | 2,3000 | 2,3000 | 37.275 |
05 dic 2023 | 2,3100 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | 74.550 |
04 dic 2023 | 2,2800 | 2,3200 | 2,2100 | 2,3000 | 2,3000 | 193.200 |
01 dic 2023 | 2,1600 | 2,2700 | 2,1500 | 2,2500 | 2,2500 | 159.075 |
30 nov 2023 | 2,1400 | 2,1600 | 2,1300 | 2,1500 | 2,1500 | 14.175 |
29 nov 2023 | 2,1200 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 44.100 |
28 nov 2023 | 2,0600 | 2,1400 | 2,0600 | 2,1200 | 2,1200 | 37.800 |
27 nov 2023 | 2,0900 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 16.800 |
24 nov 2023 | 2,1000 | 2,1300 | 2,0800 | 2,1000 | 2,1000 | 50.925 |
*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...