Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
05 mar 2024 | 2,0900 | 2,1200 | 2,0700 | 2,0800 | 2,0800 | 15.795 |
04 mar 2024 | 2,1200 | 2,1900 | 2,0700 | 2,1300 | 2,1300 | 24.469 |
01 mar 2024 | 2,2600 | 2,2600 | 2,0700 | 2,0900 | 2,0900 | 22.227 |
29 feb 2024 | 2,2900 | 2,3400 | 2,1500 | 2,1500 | 2,1500 | 66.319 |
28 feb 2024 | 2,3300 | 2,3300 | 2,1600 | 2,2900 | 2,2900 | 8.675 |
27 feb 2024 | 2,2200 | 2,3300 | 2,1400 | 2,2200 | 2,2200 | 15.188 |
26 feb 2024 | 2,2500 | 2,3400 | 2,1100 | 2,2200 | 2,2200 | 24.039 |
23 feb 2024 | 2,3300 | 2,3300 | 2,2500 | 2,3000 | 2,3000 | 15.012 |
22 feb 2024 | 2,3300 | 2,3500 | 2,2600 | 2,2800 | 2,2800 | 16.280 |
21 feb 2024 | 2,3800 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 8.633 |
20 feb 2024 | 2,3600 | 2,4300 | 2,3500 | 2,3500 | 2,3500 | 6.060 |
19 feb 2024 | 2,3700 | 2,4900 | 2,3700 | 2,4600 | 2,4600 | 14.218 |
16 feb 2024 | 2,4700 | 2,4800 | 2,3700 | 2,4700 | 2,4700 | 20.463 |
15 feb 2024 | 2,3800 | 2,5500 | 2,3800 | 2,4700 | 2,4700 | 37.748 |
14 feb 2024 | 2,5200 | 2,5900 | 2,5100 | 2,5900 | 2,5900 | 6.726 |
13 feb 2024 | 2,5400 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 6.808 |
12 feb 2024 | 2,7500 | 2,7500 | 2,5500 | 2,5600 | 2,5600 | 6.919 |
09 feb 2024 | 2,6300 | 2,7600 | 2,6200 | 2,7100 | 2,7100 | 4.202 |
08 feb 2024 | 2,7500 | 2,8200 | 2,6500 | 2,6500 | 2,6500 | 4.769 |
07 feb 2024 | 2,7000 | 2,7700 | 2,6600 | 2,7500 | 2,7500 | 14.264 |
06 feb 2024 | 2,8400 | 2,8800 | 2,7000 | 2,8800 | 2,8800 | 2.471 |
05 feb 2024 | 2,8400 | 2,8800 | 2,7500 | 2,7500 | 2,7500 | 11.624 |
02 feb 2024 | 2,8500 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 2.251 |
01 feb 2024 | 2,8700 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | 6.625 |
31 gen 2024 | 2,9300 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 5.526 |
30 gen 2024 | 2,9700 | 2,9700 | 2,9300 | 2,9300 | 2,9300 | 238 |
29 gen 2024 | 3,0100 | 3,0200 | 2,9300 | 2,9900 | 2,9900 | 2.416 |
26 gen 2024 | 2,8300 | 2,9300 | 2,8300 | 2,9100 | 2,9100 | 4.830 |
25 gen 2024 | 2,9600 | 3,0000 | 2,8500 | 2,9500 | 2,9500 | 9.933 |
24 gen 2024 | 3,1600 | 3,1600 | 2,9700 | 3,0700 | 3,0700 | 22.728 |
23 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 21.000 |
22 gen 2024 | 3,2800 | 3,2800 | 3,1600 | 3,1700 | 3,1700 | 3.242 |
19 gen 2024 | 3,1600 | 3,2200 | 3,1400 | 3,2200 | 3,2200 | 1.576 |
18 gen 2024 | 3,2500 | 3,2600 | 3,1800 | 3,2400 | 3,2400 | 935 |
17 gen 2024 | 3,3500 | 3,3500 | 3,2100 | 3,2800 | 3,2800 | 2.188 |
16 gen 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 151 |
15 gen 2024 | 3,3300 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 2.052 |
12 gen 2024 | 3,2300 | 3,3500 | 3,2000 | 3,3500 | 3,3500 | 1.301 |
11 gen 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 3.096 |
10 gen 2024 | 3,3800 | 3,3800 | 3,2200 | 3,3000 | 3,3000 | 2.363 |
09 gen 2024 | 3,3000 | 3,3300 | 3,2500 | 3,3000 | 3,3000 | 6.929 |
08 gen 2024 | 3,3600 | 3,3600 | 3,1600 | 3,2700 | 3,2700 | 4.052 |
05 gen 2024 | 3,2000 | 3,3000 | 3,1700 | 3,2000 | 3,2000 | 1.440 |
04 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 200 |
03 gen 2024 | 3,2500 | 3,3000 | 3,2200 | 3,3000 | 3,3000 | 4.298 |
02 gen 2024 | 3,4000 | 3,4000 | 3,2600 | 3,2800 | 3,2800 | 4.818 |
29 dic 2023 | 3,3200 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 1.231 |
28 dic 2023 | 3,3200 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 1.225 |
27 dic 2023 | 3,3100 | 3,4000 | 3,3100 | 3,4000 | 3,4000 | 758 |
22 dic 2023 | 3,2800 | 3,4000 | 3,2800 | 3,3300 | 3,3300 | 2.750 |
21 dic 2023 | 3,4800 | 3,4800 | 3,2600 | 3,3300 | 3,3300 | 14.610 |
20 dic 2023 | 3,2800 | 3,3400 | 3,2800 | 3,3300 | 3,3300 | 2.749 |
19 dic 2023 | 3,3400 | 3,3900 | 3,3400 | 3,3600 | 3,3600 | 5.500 |
18 dic 2023 | 3,3100 | 3,4700 | 3,3100 | 3,4500 | 3,4500 | 1.571 |
15 dic 2023 | 3,3600 | 3,4300 | 3,2700 | 3,4000 | 3,4000 | 6.511 |
14 dic 2023 | 3,3800 | 3,4200 | 3,3100 | 3,3400 | 3,3400 | 6.784 |
13 dic 2023 | 3,4600 | 3,5000 | 3,3200 | 3,3300 | 3,3300 | 3.600 |
12 dic 2023 | 3,4000 | 3,4800 | 3,3200 | 3,4000 | 3,4000 | 16.331 |
11 dic 2023 | 3,4500 | 3,5400 | 3,3400 | 3,4000 | 3,4000 | 24.329 |
08 dic 2023 | 3,5500 | 3,5600 | 3,3100 | 3,4300 | 3,4300 | 19.406 |
07 dic 2023 | 3,4100 | 3,5900 | 3,4100 | 3,4600 | 3,4600 | 16.013 |
06 dic 2023 | 3,4900 | 3,6700 | 3,3400 | 3,3800 | 3,3800 | 76.569 |
05 dic 2023 | 3,3400 | 3,5600 | 3,2500 | 3,2500 | 3,2500 | 47.982 |
04 dic 2023 | 2,9500 | 3,2500 | 2,8100 | 3,2400 | 3,2400 | 29.901 |
*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...