Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,4650 | 1,4650 | 1,4150 | 1,4200 | 1,4200 | 5.587 |
25 lug 2024 | 1,5800 | 1,5900 | 1,4500 | 1,5000 | 1,5000 | 7.244 |
24 lug 2024 | 1,4250 | 1,5050 | 1,4200 | 1,5050 | 1,5050 | 19.103 |
23 lug 2024 | 1,4550 | 1,4600 | 1,3550 | 1,4600 | 1,4600 | 39.284 |
22 lug 2024 | 1,5350 | 1,5350 | 1,4650 | 1,4700 | 1,4700 | 58.216 |
19 lug 2024 | 1,6100 | 1,6100 | 1,5300 | 1,5300 | 1,5300 | 5.154 |
18 lug 2024 | 1,6100 | 1,6100 | 1,5300 | 1,6050 | 1,6050 | 19.398 |
17 lug 2024 | 1,6100 | 1,6450 | 1,5550 | 1,6200 | 1,6200 | 34.105 |
16 lug 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 475 |
15 lug 2024 | 1,6700 | 1,6850 | 1,6300 | 1,6300 | 1,6300 | 15.031 |
12 lug 2024 | 1,6850 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 39.824 |
11 lug 2024 | 1,7850 | 1,7850 | 1,6500 | 1,6800 | 1,6800 | 2.531 |
10 lug 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 3.008 |
09 lug 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 487 |
08 lug 2024 | 1,6800 | 1,7100 | 1,6550 | 1,7100 | 1,7100 | 16.644 |
05 lug 2024 | 1,7250 | 1,7250 | 1,6800 | 1,7200 | 1,7200 | 21.505 |
04 lug 2024 | 1,7850 | 1,7850 | 1,7250 | 1,7250 | 1,7250 | 154 |
03 lug 2024 | 1,7500 | 1,7900 | 1,6950 | 1,7900 | 1,7900 | 1.911 |
02 lug 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 33.354 |
01 lug 2024 | 1,7800 | 1,7950 | 1,7300 | 1,7400 | 1,7400 | 3.820 |
28 giu 2024 | 1,7900 | 1,8300 | 1,7900 | 1,8200 | 1,8200 | 18.251 |
27 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 54 |
26 giu 2024 | 1,7600 | 1,8400 | 1,7550 | 1,8400 | 1,8400 | 3.095 |
25 giu 2024 | 1,8600 | 1,8600 | 1,7600 | 1,7600 | 1,7600 | 9.052 |
24 giu 2024 | 1,7600 | 1,8200 | 1,7200 | 1,7600 | 1,7600 | 9.818 |
21 giu 2024 | 1,8000 | 1,8450 | 1,7650 | 1,8250 | 1,8250 | 12.837 |
20 giu 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8600 | 1,8600 | 5.817 |
19 giu 2024 | 1,8450 | 1,8600 | 1,7850 | 1,8500 | 1,8500 | 43.329 |
18 giu 2024 | 1,8500 | 1,9100 | 1,8250 | 1,9000 | 1,9000 | 3.665 |
17 giu 2024 | 1,9100 | 1,9200 | 1,8250 | 1,9200 | 1,9200 | 1.690 |
14 giu 2024 | 1,9000 | 1,9000 | 1,8250 | 1,8250 | 1,8250 | 2.694 |
13 giu 2024 | 1,9500 | 1,9500 | 1,8450 | 1,8500 | 1,8500 | 7.436 |
12 giu 2024 | 1,8300 | 1,9200 | 1,8300 | 1,8500 | 1,8500 | 15.630 |
11 giu 2024 | 1,8350 | 1,8500 | 1,8300 | 1,8400 | 1,8400 | 11.201 |
10 giu 2024 | 1,8850 | 1,8850 | 1,8400 | 1,8400 | 1,8400 | 253 |
07 giu 2024 | 1,8500 | 1,8550 | 1,8300 | 1,8400 | 1,8400 | 17.437 |
06 giu 2024 | 1,9800 | 1,9800 | 1,8300 | 1,8550 | 1,8550 | 45.009 |
05 giu 2024 | 1,9200 | 1,9800 | 1,8850 | 1,8850 | 1,8850 | 18.785 |
04 giu 2024 | 1,9800 | 1,9900 | 1,9200 | 1,9500 | 1,9500 | 9.146 |
03 giu 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9300 | 1,9300 | 1.933 |
31 mag 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9800 | 1,9800 | 20.601 |
30 mag 2024 | 1,9050 | 1,9700 | 1,8600 | 1,9000 | 1,9000 | 18.826 |
29 mag 2024 | 1,9000 | 1,9650 | 1,9000 | 1,9450 | 1,9450 | 12.596 |
28 mag 2024 | 1,8000 | 1,9750 | 1,8000 | 1,9700 | 1,9700 | 17.578 |
27 mag 2024 | 1,8200 | 1,8200 | 1,8050 | 1,8050 | 1,8050 | 6.116 |
24 mag 2024 | 1,8150 | 1,8750 | 1,8150 | 1,8200 | 1,8200 | 59.779 |
23 mag 2024 | 1,9000 | 1,9550 | 1,8200 | 1,8900 | 1,8900 | 8.556 |
22 mag 2024 | 1,9600 | 2,0400 | 1,8500 | 1,8850 | 1,8850 | 16.294 |
21 mag 2024 | 1,8800 | 1,9400 | 1,8800 | 1,8900 | 1,8900 | 10.761 |
20 mag 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 11.329 |
17 mag 2024 | 2,0700 | 2,0700 | 1,9200 | 1,9500 | 1,9500 | 20.128 |
16 mag 2024 | 2,0100 | 2,1100 | 1,9400 | 2,0000 | 2,0000 | 34.192 |
15 mag 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 17.983 |
14 mag 2024 | 2,1000 | 2,1000 | 1,9650 | 2,0300 | 2,0300 | 43.908 |
13 mag 2024 | 2,1000 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 8.376 |
10 mag 2024 | 2,2400 | 2,2900 | 2,1000 | 2,1500 | 2,1500 | 33.421 |
09 mag 2024 | 2,4200 | 2,4200 | 2,2400 | 2,2500 | 2,2500 | 29.173 |
08 mag 2024 | 2,2700 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 14.476 |
07 mag 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3200 | 2,3200 | 44.681 |
06 mag 2024 | 2,2100 | 2,4400 | 2,2000 | 2,3300 | 2,3300 | 21.506 |
03 mag 2024 | 2,2600 | 2,4600 | 2,2400 | 2,2400 | 2,2400 | 95.306 |
02 mag 2024 | 2,0600 | 2,2600 | 1,9800 | 2,2600 | 2,2600 | 73.831 |
30 apr 2024 | 1,9500 | 1,9700 | 1,9150 | 1,9500 | 1,9500 | 26.268 |
29 apr 2024 | 1,7600 | 1,9000 | 1,7400 | 1,8500 | 1,8500 | 72.228 |
26 apr 2024 | 1,7900 | 1,7900 | 1,6950 | 1,7400 | 1,7400 | 32.134 |
25 apr 2024 | 1,7300 | 1,7800 | 1,6600 | 1,7700 | 1,7700 | 32.719 |
24 apr 2024 | 1,6500 | 1,7300 | 1,6300 | 1,6350 | 1,6350 | 7.861 |
23 apr 2024 | 1,6100 | 1,6650 | 1,6000 | 1,6000 | 1,6000 | 22.807 |
22 apr 2024 | 1,6000 | 1,7400 | 1,6000 | 1,6050 | 1,6050 | 30.782 |
19 apr 2024 | 1,6450 | 1,6450 | 1,5950 | 1,6000 | 1,6000 | 5.900 |
18 apr 2024 | 1,5700 | 1,6900 | 1,5650 | 1,6350 | 1,6350 | 42.980 |
17 apr 2024 | 1,5000 | 1,5600 | 1,4650 | 1,4850 | 1,4850 | 19.695 |
16 apr 2024 | 1,5500 | 1,5800 | 1,5050 | 1,5300 | 1,5300 | 15.016 |
15 apr 2024 | 1,5850 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 8.559 |
12 apr 2024 | 1,6000 | 1,6200 | 1,5600 | 1,6050 | 1,6050 | 14.226 |
11 apr 2024 | 1,6300 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | 16.675 |
10 apr 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 3.263 |
09 apr 2024 | 1,6800 | 1,6950 | 1,6500 | 1,6500 | 1,6500 | 12.589 |
08 apr 2024 | 1,7500 | 1,7950 | 1,6300 | 1,6800 | 1,6800 | 36.771 |
05 apr 2024 | 1,8150 | 1,8450 | 1,7400 | 1,7700 | 1,7700 | 17.677 |
04 apr 2024 | 1,8350 | 1,8400 | 1,7400 | 1,7800 | 1,7800 | 21.265 |
03 apr 2024 | 1,7800 | 1,8800 | 1,7500 | 1,8350 | 1,8350 | 8.826 |
02 apr 2024 | 1,7950 | 1,8200 | 1,7800 | 1,7800 | 1,7800 | 9.000 |
28 mar 2024 | 1,7800 | 1,8300 | 1,7800 | 1,8000 | 1,8000 | 4.457 |
27 mar 2024 | 1,8000 | 1,8200 | 1,7850 | 1,8150 | 1,8150 | 10.012 |
26 mar 2024 | 1,8000 | 1,8350 | 1,7800 | 1,8000 | 1,8000 | 13.377 |
25 mar 2024 | 1,8000 | 1,8400 | 1,7900 | 1,8200 | 1,8200 | 23.880 |
22 mar 2024 | 1,7650 | 1,8400 | 1,7650 | 1,8400 | 1,8400 | 12.156 |
21 mar 2024 | 1,8750 | 1,8750 | 1,7500 | 1,8000 | 1,8000 | 20.224 |
20 mar 2024 | 1,8750 | 1,8750 | 1,8000 | 1,8500 | 1,8500 | 2.563 |
19 mar 2024 | 1,8300 | 1,8600 | 1,7650 | 1,8600 | 1,8600 | 30.654 |
18 mar 2024 | 1,9100 | 1,9850 | 1,8200 | 1,8300 | 1,8300 | 67.957 |
15 mar 2024 | 2,0000 | 2,0000 | 1,9050 | 1,9650 | 1,9650 | 39.627 |
14 mar 2024 | 2,0500 | 2,0500 | 1,9600 | 1,9600 | 1,9600 | 16.608 |
13 mar 2024 | 2,0900 | 2,1100 | 2,0000 | 2,0000 | 2,0000 | 45.836 |
12 mar 2024 | 2,1200 | 2,1900 | 2,0800 | 2,1500 | 2,1500 | 12.612 |
11 mar 2024 | 2,1400 | 2,1600 | 2,0700 | 2,1600 | 2,1600 | 9.040 |
08 mar 2024 | 2,1300 | 2,1800 | 2,0800 | 2,1700 | 2,1700 | 24.661 |
07 mar 2024 | 2,1300 | 2,2200 | 2,1300 | 2,2000 | 2,2000 | 11.824 |
06 mar 2024 | 2,0800 | 2,2100 | 2,0700 | 2,1300 | 2,1300 | 51.512 |
*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...