Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,9700 | 1,9850 | 1,9350 | 1,9400 | 1,9400 | 3.500 |
25 apr 2024 | 1,9750 | 1,9800 | 1,9300 | 1,9550 | 1,9550 | 14.506 |
24 apr 2024 | 1,8200 | 1,9900 | 1,8200 | 1,9700 | 1,9700 | 53.960 |
23 apr 2024 | 1,7300 | 1,8200 | 1,7300 | 1,8000 | 1,8000 | 19.930 |
22 apr 2024 | 1,7050 | 1,7100 | 1,6750 | 1,6800 | 1,6800 | 2.401 |
19 apr 2024 | 1,6900 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 9.611 |
18 apr 2024 | 1,7950 | 1,7950 | 1,6450 | 1,6550 | 1,6550 | 16.100 |
17 apr 2024 | 1,8000 | 1,8000 | 1,7350 | 1,7600 | 1,7600 | 2.580 |
16 apr 2024 | 1,6900 | 1,7650 | 1,6400 | 1,7650 | 1,7650 | 17.867 |
15 apr 2024 | 1,7200 | 1,7200 | 1,6900 | 1,6950 | 1,6950 | 4.945 |
12 apr 2024 | 1,7450 | 1,7450 | 1,6100 | 1,6100 | 1,6100 | 3.010 |
11 apr 2024 | 1,7600 | 1,8100 | 1,7300 | 1,7550 | 1,7550 | 16.193 |
10 apr 2024 | 1,8050 | 1,8050 | 1,6550 | 1,7300 | 1,7300 | 7.001 |
09 apr 2024 | 1,7850 | 1,7900 | 1,6950 | 1,7200 | 1,7200 | 13.128 |
08 apr 2024 | 1,6000 | 1,7900 | 1,6000 | 1,7900 | 1,7900 | 26.987 |
05 apr 2024 | 1,6800 | 1,7200 | 1,6000 | 1,6000 | 1,6000 | 14.735 |
04 apr 2024 | 1,6400 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 14.593 |
03 apr 2024 | 1,7050 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 5.716 |
02 apr 2024 | 1,7700 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 8.740 |
28 mar 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 3.750 |
27 mar 2024 | 1,7600 | 1,7950 | 1,7000 | 1,7900 | 1,7900 | 17.120 |
26 mar 2024 | 1,7550 | 1,8200 | 1,7150 | 1,8050 | 1,8050 | 17.425 |
25 mar 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 3.970 |
22 mar 2024 | 1,7500 | 1,9000 | 1,7500 | 1,8500 | 1,8500 | 8.702 |
21 mar 2024 | 1,8600 | 1,9000 | 1,7550 | 1,7650 | 1,7650 | 8.701 |
20 mar 2024 | 1,9500 | 1,9500 | 1,8200 | 1,8200 | 1,8200 | 9.403 |
19 mar 2024 | 1,8700 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 12.601 |
18 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1 |
15 mar 2024 | 2,0000 | 2,0000 | 1,8900 | 1,9400 | 1,9400 | 9.291 |
14 mar 2024 | 1,9600 | 1,9900 | 1,9200 | 1,9200 | 1,9200 | 3.999 |
13 mar 2024 | 2,0200 | 2,0600 | 1,9550 | 2,0000 | 2,0000 | 8.375 |
12 mar 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0700 | 2,0700 | 1.502 |
11 mar 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 3.251 |
08 mar 2024 | 2,0200 | 2,0400 | 1,9550 | 2,0200 | 2,0200 | 9.805 |
07 mar 2024 | 2,0700 | 2,0800 | 1,9650 | 2,0700 | 2,0700 | 16.878 |
06 mar 2024 | 2,1500 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 15.172 |
05 mar 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 3.170 |
04 mar 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 8.911 |
01 mar 2024 | 2,1600 | 2,1600 | 2,0800 | 2,1300 | 2,1300 | 13.577 |
29 feb 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1300 | 2,1300 | 8.905 |
28 feb 2024 | 2,1700 | 2,2600 | 2,1700 | 2,2000 | 2,2000 | 7.172 |
27 feb 2024 | 2,1300 | 2,1700 | 2,1300 | 2,1600 | 2,1600 | 2.800 |
26 feb 2024 | 2,1300 | 2,1900 | 2,0800 | 2,1900 | 2,1900 | 6.918 |
23 feb 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 2.761 |
22 feb 2024 | 2,1400 | 2,2800 | 2,1400 | 2,2100 | 2,2100 | 13.900 |
21 feb 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 19.192 |
20 feb 2024 | 2,1000 | 2,2900 | 2,0700 | 2,0700 | 2,0700 | 22.188 |
19 feb 2024 | 2,0800 | 2,1000 | 2,0300 | 2,0400 | 2,0400 | 4.151 |
16 feb 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1400 | 2,1400 | 1.181 |
15 feb 2024 | 2,1700 | 2,2600 | 2,0400 | 2,1100 | 2,1100 | 12.163 |
14 feb 2024 | 2,2000 | 2,2400 | 2,0900 | 2,1300 | 2,1300 | 7.820 |
13 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 400 |
12 feb 2024 | 2,1800 | 2,2000 | 2,0700 | 2,2000 | 2,2000 | 3.975 |
09 feb 2024 | 2,1400 | 2,1400 | 2,0700 | 2,1200 | 2,1200 | 6.646 |
08 feb 2024 | 2,1600 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 10.623 |
07 feb 2024 | 2,3100 | 2,3100 | 2,0800 | 2,1700 | 2,1700 | 30.407 |
06 feb 2024 | 2,3000 | 2,3000 | 2,2300 | 2,3000 | 2,3000 | 3.302 |
05 feb 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2800 | 2,2800 | 1.852 |
02 feb 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 8.202 |
01 feb 2024 | 2,3100 | 2,4400 | 2,2400 | 2,2800 | 2,2800 | 19.252 |
31 gen 2024 | 2,3100 | 2,3400 | 2,2500 | 2,2900 | 2,2900 | 12.685 |
30 gen 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 5.621 |
29 gen 2024 | 2,3200 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 1.304 |
26 gen 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 96 |
25 gen 2024 | 2,4400 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 6.702 |
24 gen 2024 | 2,4400 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 6.202 |
23 gen 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 6.724 |
22 gen 2024 | 2,2900 | 2,4400 | 2,2900 | 2,3400 | 2,3400 | 4.690 |
19 gen 2024 | 2,3200 | 2,3700 | 2,2300 | 2,3700 | 2,3700 | 5.171 |
18 gen 2024 | 2,3500 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 5.178 |
17 gen 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3300 | 2,3300 | 4.601 |
16 gen 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 2.731 |
15 gen 2024 | 2,3600 | 2,3700 | 2,3600 | 2,3700 | 2,3700 | 6.602 |
12 gen 2024 | 2,4400 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 8.528 |
11 gen 2024 | 2,3900 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 6.613 |
10 gen 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4300 | 2,4300 | 9.025 |
09 gen 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 6.173 |
08 gen 2024 | 2,5100 | 2,5300 | 2,4400 | 2,4600 | 2,4600 | 13.384 |
05 gen 2024 | 2,5000 | 2,5400 | 2,4600 | 2,4600 | 2,4600 | 54.449 |
04 gen 2024 | 2,4100 | 2,4600 | 2,3400 | 2,4100 | 2,4100 | 7.610 |
03 gen 2024 | 2,4400 | 2,4400 | 2,3000 | 2,3800 | 2,3800 | 18.450 |
02 gen 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 7.609 |
29 dic 2023 | 2,5400 | 2,5500 | 2,4600 | 2,5000 | 2,5000 | 27.017 |
28 dic 2023 | 2,4500 | 2,5900 | 2,4500 | 2,5100 | 2,5100 | 46.515 |
27 dic 2023 | 2,4000 | 2,5900 | 2,3600 | 2,5200 | 2,5200 | 121.576 |
22 dic 2023 | 2,2300 | 2,2300 | 2,1600 | 2,2300 | 2,2300 | 9.092 |
21 dic 2023 | 2,2400 | 2,2400 | 2,1600 | 2,1700 | 2,1700 | 7.492 |
20 dic 2023 | 2,2400 | 2,2700 | 2,1600 | 2,1600 | 2,1600 | 22.944 |
19 dic 2023 | 2,2800 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 19.716 |
18 dic 2023 | 2,3100 | 2,3100 | 2,1100 | 2,2900 | 2,2900 | 27.715 |
15 dic 2023 | 2,3000 | 2,3000 | 2,2400 | 2,2900 | 2,2900 | 4.041 |
14 dic 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 14.923 |
13 dic 2023 | 2,3600 | 2,3700 | 2,2500 | 2,2500 | 2,2500 | 18.288 |
12 dic 2023 | 2,4000 | 2,4000 | 2,3000 | 2,3600 | 2,3600 | 13.585 |
11 dic 2023 | 2,3700 | 2,5400 | 2,2800 | 2,4300 | 2,4300 | 41.345 |
08 dic 2023 | 2,3100 | 2,3500 | 2,2600 | 2,3500 | 2,3500 | 12.209 |
07 dic 2023 | 2,3500 | 2,3800 | 2,2800 | 2,3700 | 2,3700 | 25.550 |
06 dic 2023 | 2,4800 | 2,4800 | 2,2800 | 2,3700 | 2,3700 | 53.817 |
05 dic 2023 | 2,6800 | 2,6800 | 2,5000 | 2,5200 | 2,5200 | 64.638 |
04 dic 2023 | 2,4300 | 2,6700 | 2,4300 | 2,6100 | 2,6100 | 201.386 |
*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...