Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,1080 | 2,1080 | 2,0050 | 2,0100 | 2,0100 | 20 |
24 giu 2024 | 2,0100 | 2,0700 | 2,0050 | 2,0700 | 2,0700 | - |
21 giu 2024 | 2,0420 | 2,0420 | 1,9695 | 1,9790 | 1,9790 | 1.034 |
20 giu 2024 | 2,0020 | 2,0290 | 1,9840 | 2,0160 | 2,0160 | - |
19 giu 2024 | 2,0000 | 2,0000 | 1,9455 | 1,9675 | 1,9675 | 530 |
18 giu 2024 | 2,0460 | 2,0510 | 1,9675 | 1,9675 | 1,9675 | - |
17 giu 2024 | 2,0100 | 2,0140 | 1,9975 | 2,0140 | 2,0140 | - |
14 giu 2024 | 2,1490 | 2,1490 | 1,9985 | 1,9985 | 1,9985 | 1.600 |
13 giu 2024 | 2,1960 | 2,1960 | 2,0910 | 2,1020 | 2,1020 | - |
12 giu 2024 | 2,0860 | 2,1760 | 2,0500 | 2,1760 | 2,1760 | - |
11 giu 2024 | 2,0950 | 2,0950 | 2,0320 | 2,0330 | 2,0330 | - |
10 giu 2024 | 2,1500 | 2,1500 | 2,0560 | 2,0610 | 2,0610 | - |
07 giu 2024 | 2,2020 | 2,2020 | 2,1000 | 2,1000 | 2,1000 | - |
06 giu 2024 | 2,1640 | 2,1640 | 2,1370 | 2,1480 | 2,1480 | - |
05 giu 2024 | 2,2900 | 2,2910 | 2,1280 | 2,1280 | 2,1280 | - |
04 giu 2024 | 2,2980 | 2,2980 | 2,2450 | 2,2450 | 2,2450 | - |
03 giu 2024 | 2,2930 | 2,2930 | 2,2520 | 2,2730 | 2,2730 | - |
31 mag 2024 | 2,3320 | 2,3430 | 2,2400 | 2,2400 | 2,2400 | 500 |
30 mag 2024 | 2,2400 | 2,2790 | 2,2400 | 2,2790 | 2,2790 | 30 |
29 mag 2024 | 2,3140 | 2,3140 | 2,2400 | 2,2400 | 2,2400 | - |
28 mag 2024 | 2,3090 | 2,3090 | 2,2790 | 2,2790 | 2,2790 | - |
27 mag 2024 | 2,2770 | 2,2830 | 2,2620 | 2,2790 | 2,2790 | - |
24 mag 2024 | 2,3470 | 2,3470 | 2,2580 | 2,2580 | 2,2580 | - |
23 mag 2024 | 2,3840 | 2,3850 | 2,3000 | 2,3500 | 2,3500 | 490 |
22 mag 2024 | 2,5010 | 2,5600 | 2,4760 | 2,5320 | 2,5320 | 4.800 |
21 mag 2024 | 2,5380 | 2,5380 | 2,4680 | 2,5040 | 2,5040 | - |
20 mag 2024 | 2,5790 | 2,5790 | 2,5120 | 2,5140 | 2,5140 | - |
17 mag 2024 | 2,5710 | 2,5710 | 2,5200 | 2,5250 | 2,5250 | - |
16 mag 2024 | 2,6320 | 2,6640 | 2,5580 | 2,5580 | 2,5580 | 150 |
15 mag 2024 | 2,6260 | 2,6700 | 2,5900 | 2,5900 | 2,5900 | 3.700 |
14 mag 2024 | 2,5310 | 2,5990 | 2,5050 | 2,5990 | 2,5990 | - |
13 mag 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5080 | 2,5080 | - |
10 mag 2024 | 2,4090 | 2,5420 | 2,4090 | 2,5090 | 2,5090 | 550 |
09 mag 2024 | 2,3760 | 2,3760 | 2,3400 | 2,3400 | 2,3400 | - |
08 mag 2024 | 2,3900 | 2,3900 | 2,3140 | 2,3140 | 2,3140 | - |
07 mag 2024 | 2,2210 | 2,4090 | 2,2210 | 2,3610 | 2,3610 | 1.000 |
06 mag 2024 | 2,2740 | 2,3180 | 2,1850 | 2,1850 | 2,1850 | 5.850 |
03 mag 2024 | 2,3060 | 2,3180 | 2,2610 | 2,2740 | 2,2740 | - |
02 mag 2024 | 2,3640 | 2,3640 | 2,2750 | 2,2750 | 2,2750 | 120 |
30 apr 2024 | 2,3080 | 2,3410 | 2,3010 | 2,3410 | 2,3410 | - |
29 apr 2024 | 2,2610 | 2,2800 | 2,2610 | 2,2730 | 2,2730 | 1.242 |
26 apr 2024 | 2,3400 | 2,3400 | 2,2800 | 2,2800 | 2,2800 | - |
25 apr 2024 | 2,4250 | 2,4250 | 2,3220 | 2,3230 | 2,3230 | - |
24 apr 2024 | 2,4310 | 2,4310 | 2,3950 | 2,4110 | 2,4110 | - |
23 apr 2024 | 2,3530 | 2,4080 | 2,3240 | 2,4000 | 2,4000 | 980 |
22 apr 2024 | 2,3810 | 2,5120 | 2,2990 | 2,2990 | 2,2990 | 632 |
19 apr 2024 | 2,1510 | 2,1510 | 2,0970 | 2,1390 | 2,1390 | - |
18 apr 2024 | 2,0600 | 2,1680 | 2,0600 | 2,1340 | 2,1340 | - |
17 apr 2024 | 2,0840 | 2,0840 | 2,0500 | 2,0500 | 2,0500 | - |
16 apr 2024 | 2,1090 | 2,1090 | 2,0330 | 2,0650 | 2,0650 | 3.900 |
15 apr 2024 | 2,2770 | 2,2770 | 2,1090 | 2,1090 | 2,1090 | - |
12 apr 2024 | 2,2750 | 2,2910 | 2,2090 | 2,2190 | 2,2190 | - |
11 apr 2024 | 2,1930 | 2,2250 | 2,1810 | 2,1940 | 2,1940 | 1.650 |
10 apr 2024 | 2,2230 | 2,2230 | 2,1430 | 2,1460 | 2,1460 | - |
09 apr 2024 | 2,2040 | 2,2040 | 2,1290 | 2,1290 | 2,1290 | - |
08 apr 2024 | 2,2290 | 2,2290 | 2,1570 | 2,1790 | 2,1790 | - |
05 apr 2024 | 2,2450 | 2,2450 | 2,1500 | 2,1890 | 2,1890 | 100 |
04 apr 2024 | 2,1500 | 2,2500 | 2,1500 | 2,2390 | 2,2390 | 3.000 |
03 apr 2024 | 2,0960 | 2,1640 | 2,0580 | 2,1640 | 2,1640 | 400 |
02 apr 2024 | 2,1000 | 2,1400 | 1,9905 | 2,1200 | 2,1200 | 9.046 |
28 mar 2024 | 1,8320 | 1,9650 | 1,7832 | 1,9650 | 1,9650 | 7.242 |
27 mar 2024 | 1,6212 | 1,8012 | 1,6212 | 1,8000 | 1,8000 | 14.730 |
26 mar 2024 | 1,5818 | 1,6328 | 1,5818 | 1,6000 | 1,6000 | 3.000 |
25 mar 2024 | 1,6296 | 1,6296 | 1,5444 | 1,6216 | 1,6216 | - |
22 mar 2024 | 1,5734 | 1,6162 | 1,5604 | 1,6106 | 1,6106 | - |
21 mar 2024 | 1,5202 | 1,5782 | 1,5202 | 1,5778 | 1,5778 | 378 |
20 mar 2024 | 1,4950 | 1,4962 | 1,4480 | 1,4680 | 1,4680 | 150 |
19 mar 2024 | 1,4682 | 1,4802 | 1,4450 | 1,4754 | 1,4754 | - |
18 mar 2024 | 1,3634 | 1,5284 | 1,3634 | 1,4512 | 1,4512 | 4.130 |
15 mar 2024 | 1,3954 | 1,3954 | 1,3200 | 1,3200 | 1,3200 | 10.000 |
14 mar 2024 | 1,5818 | 1,5974 | 1,3600 | 1,3998 | 1,3998 | 13.230 |
13 mar 2024 | 1,4926 | 1,5962 | 1,4472 | 1,5188 | 1,5188 | 1.081 |
12 mar 2024 | 1,4616 | 1,4710 | 1,4180 | 1,4710 | 1,4710 | 54 |
11 mar 2024 | 1,4612 | 1,4914 | 1,4062 | 1,4914 | 1,4914 | 9.700 |
08 mar 2024 | 1,4982 | 1,4982 | 1,4244 | 1,4244 | 1,4244 | 300 |
07 mar 2024 | 1,4940 | 1,4940 | 1,4084 | 1,4484 | 1,4484 | 2.141 |
06 mar 2024 | 1,5582 | 1,5582 | 1,4522 | 1,4522 | 1,4522 | 9.500 |
05 mar 2024 | 1,6016 | 1,6166 | 1,5432 | 1,5436 | 1,5436 | 2.100 |
04 mar 2024 | 1,7590 | 1,7590 | 1,5682 | 1,5682 | 1,5682 | - |
01 mar 2024 | 1,7060 | 1,8104 | 1,7054 | 1,7476 | 1,7476 | 2.000 |
29 feb 2024 | 1,5238 | 1,7236 | 1,4886 | 1,7236 | 1,7236 | 4.750 |
28 feb 2024 | 1,5584 | 1,5584 | 1,4884 | 1,4968 | 1,4968 | - |
27 feb 2024 | 1,4992 | 1,5394 | 1,4754 | 1,5394 | 1,5394 | 100 |
26 feb 2024 | 1,5744 | 1,5744 | 1,4566 | 1,4566 | 1,4566 | - |
23 feb 2024 | 1,5796 | 1,5796 | 1,5512 | 1,5512 | 1,5512 | - |
22 feb 2024 | 1,5184 | 1,5516 | 1,5184 | 1,5494 | 1,5494 | - |
21 feb 2024 | 1,5054 | 1,5054 | 1,4636 | 1,4764 | 1,4764 | - |
20 feb 2024 | 1,5202 | 1,5500 | 1,4986 | 1,5000 | 1,5000 | 3.600 |
19 feb 2024 | 1,6002 | 1,6002 | 1,5102 | 1,5288 | 1,5288 | 110 |
16 feb 2024 | 1,5600 | 1,6402 | 1,5200 | 1,5372 | 1,5372 | 1.500 |
15 feb 2024 | 1,7502 | 1,7700 | 1,5000 | 1,5436 | 1,5436 | 4.000 |
14 feb 2024 | 1,8492 | 1,8492 | 1,7814 | 1,8378 | 1,8378 | - |
13 feb 2024 | 1,8768 | 1,8772 | 1,7960 | 1,7960 | 1,7960 | - |
12 feb 2024 | 1,7988 | 1,8660 | 1,7892 | 1,8480 | 1,8480 | - |
09 feb 2024 | 1,7780 | 1,8088 | 1,7724 | 1,7786 | 1,7786 | 300 |
08 feb 2024 | 1,6960 | 1,7950 | 1,6550 | 1,7536 | 1,7536 | 1.000 |
07 feb 2024 | 1,7098 | 1,7098 | 1,6378 | 1,6378 | 1,6378 | - |
06 feb 2024 | 1,7584 | 1,7584 | 1,6612 | 1,6786 | 1,6786 | 500 |
05 feb 2024 | 1,7602 | 1,7602 | 1,7006 | 1,7018 | 1,7018 | 2.000 |
02 feb 2024 | 1,8162 | 1,8162 | 1,7160 | 1,7166 | 1,7166 | - |
*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...