Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,3520 | 2,4030 | 2,3520 | 2,4030 | 2,4030 | 41.050 |
27 giu 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
26 giu 2024 | 2,2280 | 2,3190 | 2,2280 | 2,3070 | 2,3070 | 6.362 |
25 giu 2024 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | 2,1510 | - |
24 giu 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
21 giu 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
20 giu 2024 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | - |
19 giu 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
18 giu 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
17 giu 2024 | 2,0180 | 2,0250 | 2,0180 | 2,0220 | 2,0220 | 1.362 |
14 giu 2024 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | 2,0210 | - |
13 giu 2024 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | 2,0930 | - |
12 giu 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
11 giu 2024 | 2,1450 | 2,1450 | 1,9600 | 1,9895 | 1,9895 | 32.700 |
10 giu 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
07 giu 2024 | 2,1460 | 2,1660 | 2,1460 | 2,1660 | 2,1660 | 300 |
06 giu 2024 | 2,1470 | 2,1740 | 2,1470 | 2,1560 | 2,1560 | 5.000 |
05 giu 2024 | 2,1400 | 2,1400 | 2,1320 | 2,1320 | 2,1320 | 2.000 |
04 giu 2024 | 2,2290 | 2,2290 | 2,1640 | 2,1640 | 2,1640 | 150 |
03 giu 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
31 mag 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
30 mag 2024 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | 2,2830 | - |
29 mag 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
28 mag 2024 | 2,3640 | 2,3780 | 2,3640 | 2,3780 | 2,3780 | 600 |
27 mag 2024 | 2,2880 | 2,3240 | 2,2880 | 2,3240 | 2,3240 | 2.500 |
24 mag 2024 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | - |
23 mag 2024 | 2,3330 | 2,3330 | 2,3120 | 2,3150 | 2,3150 | 42.500 |
22 mag 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
21 mag 2024 | 2,2740 | 2,4000 | 2,2740 | 2,3750 | 2,3750 | 44.750 |
20 mag 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | - |
17 mag 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
16 mag 2024 | 2,1850 | 2,1850 | 2,1740 | 2,1740 | 2,1740 | 2.000 |
15 mag 2024 | 2,1890 | 2,2200 | 2,1890 | 2,2200 | 2,2200 | 600 |
14 mag 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
13 mag 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
10 mag 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
09 mag 2024 | 2,1010 | 2,1010 | 2,1010 | 2,1010 | 2,1010 | - |
08 mag 2024 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | 2,1490 | - |
07 mag 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
06 mag 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 31 |
03 mag 2024 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | 2,1770 | - |
02 mag 2024 | 2,1740 | 2,1790 | 2,1740 | 2,1790 | 2,1790 | 2.220 |
30 apr 2024 | 2,2060 | 2,2060 | 2,1790 | 2,1790 | 2,1790 | 200 |
29 apr 2024 | 2,1690 | 2,1930 | 2,1690 | 2,1930 | 2,1930 | 2.000 |
26 apr 2024 | 2,1490 | 2,1700 | 2,1490 | 2,1700 | 2,1700 | 250 |
25 apr 2024 | 2,1760 | 2,1760 | 2,1290 | 2,1290 | 2,1290 | 5.000 |
24 apr 2024 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | 2,2570 | - |
23 apr 2024 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | 2,2230 | - |
22 apr 2024 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | - |
19 apr 2024 | 2,2620 | 2,2620 | 2,2020 | 2,2200 | 2,2200 | 18.000 |
18 apr 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
17 apr 2024 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | 2,3230 | - |
16 apr 2024 | 2,3840 | 2,3840 | 2,3220 | 2,3220 | 2,3220 | 12.063 |
15 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
12 apr 2024 | 2,3230 | 2,4200 | 2,3230 | 2,4200 | 2,4200 | 7.000 |
11 apr 2024 | 2,3000 | 2,3320 | 2,3000 | 2,3320 | 2,3320 | 1.000 |
10 apr 2024 | 2,2580 | 2,3080 | 2,2580 | 2,3080 | 2,3080 | 130 |
09 apr 2024 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | 2,2370 | - |
08 apr 2024 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | 2,2320 | - |
05 apr 2024 | 2,2170 | 2,2230 | 2,2170 | 2,2230 | 2,2230 | 36.480 |
04 apr 2024 | 2,2810 | 2,2810 | 2,2080 | 2,2080 | 2,2080 | 26.533 |
03 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
02 apr 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
28 mar 2024 | 2,1960 | 2,2450 | 2,1960 | 2,2450 | 2,2450 | 200 |
27 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
26 mar 2024 | 2,1510 | 2,2410 | 2,1510 | 2,2410 | 2,2410 | 30.000 |
25 mar 2024 | 1,9540 | 2,1550 | 1,9540 | 2,1550 | 2,1550 | 41.100 |
22 mar 2024 | 2,0620 | 2,0620 | 2,0310 | 2,0310 | 2,0310 | 6.666 |
21 mar 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
20 mar 2024 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | - |
19 mar 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
18 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
15 mar 2024 | 2,0450 | 2,1480 | 2,0450 | 2,1480 | 2,1480 | 10.000 |
14 mar 2024 | 1,9650 | 2,0700 | 1,9650 | 2,0700 | 2,0700 | 30.312 |
13 mar 2024 | 1,9920 | 1,9930 | 1,9920 | 1,9920 | 1,9920 | 2.000 |
12 mar 2024 | 1,9705 | 1,9900 | 1,9705 | 1,9900 | 1,9900 | 20.000 |
11 mar 2024 | 1,9880 | 1,9885 | 1,9700 | 1,9700 | 1,9700 | 25.000 |
08 mar 2024 | 1,9705 | 2,0150 | 1,9705 | 2,0150 | 2,0150 | 10.000 |
07 mar 2024 | 1,9270 | 2,0000 | 1,9270 | 1,9925 | 1,9925 | 30.145 |
06 mar 2024 | 1,9700 | 1,9750 | 1,9700 | 1,9750 | 1,9750 | 100 |
05 mar 2024 | 1,8895 | 1,9265 | 1,8895 | 1,9265 | 1,9265 | 15.000 |
04 mar 2024 | 1,7850 | 1,9105 | 1,7850 | 1,8945 | 1,8945 | 56.650 |
01 mar 2024 | 1,6620 | 1,8130 | 1,6620 | 1,8130 | 1,8130 | 820 |
29 feb 2024 | 1,5805 | 1,6510 | 1,5800 | 1,6500 | 1,6500 | 99.500 |
28 feb 2024 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | 1,4690 | - |
27 feb 2024 | 1,4175 | 1,4865 | 1,4175 | 1,4865 | 1,4865 | 5.000 |
26 feb 2024 | 1,3915 | 1,3915 | 1,3915 | 1,3915 | 1,3915 | - |
23 feb 2024 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | 1,3955 | - |
22 feb 2024 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | 1,3755 | - |
21 feb 2024 | 1,3555 | 1,3555 | 1,3555 | 1,3555 | 1,3555 | - |
20 feb 2024 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | 1,3805 | - |
19 feb 2024 | 1,3585 | 1,3900 | 1,3585 | 1,3900 | 1,3900 | 4 |
16 feb 2024 | 1,3590 | 1,3590 | 1,3590 | 1,3590 | 1,3590 | - |
15 feb 2024 | 1,3370 | 1,3415 | 1,3370 | 1,3415 | 1,3415 | 1.000 |
14 feb 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | - |
13 feb 2024 | 1,3235 | 1,3490 | 1,3235 | 1,3490 | 1,3490 | 235 |
12 feb 2024 | 1,2510 | 1,2510 | 1,2510 | 1,2510 | 1,2510 | - |
09 feb 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
08 feb 2024 | 1,2505 | 1,2610 | 1,2505 | 1,2610 | 1,2610 | 1.002 |
07 feb 2024 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | 1,2970 | - |
*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...