Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 1,2800 | 1,2950 | 0,9000 | 0,9000 | 0,9000 | 4.405 |
26 giu 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
25 giu 2024 | 1,2800 | 1,2800 | 1,1970 | 1,1970 | 1,1970 | 800 |
24 giu 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
21 giu 2024 | 1,2500 | 1,2954 | 1,2500 | 1,2900 | 1,2900 | 1.474 |
20 giu 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 100 |
18 giu 2024 | 1,2689 | 1,2689 | 1,2500 | 1,2689 | 1,2689 | 300 |
17 giu 2024 | 1,2900 | 1,3150 | 1,2810 | 1,3150 | 1,3150 | 40.167 |
14 giu 2024 | 0,9825 | 1,3000 | 0,9825 | 1,2900 | 1,2900 | 1.580 |
13 giu 2024 | 1,0022 | 1,0022 | 1,0000 | 1,0000 | 1,0000 | 200 |
12 giu 2024 | 1,0000 | 1,0000 | 0,1800 | 0,9242 | 0,9242 | 901 |
11 giu 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
10 giu 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 500 |
07 giu 2024 | 1,1616 | 1,2400 | 0,9050 | 1,0000 | 1,0000 | 3.475 |
06 giu 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 300 |
05 giu 2024 | 1,0300 | 1,3000 | 1,0300 | 1,3000 | 1,3000 | 510 |
04 giu 2024 | 1,2220 | 1,2220 | 1,2000 | 1,2000 | 1,2000 | 400 |
03 giu 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
31 mag 2024 | 1,2000 | 1,2220 | 1,2000 | 1,2000 | 1,2000 | 1.300 |
30 mag 2024 | 1,0100 | 1,1000 | 1,0000 | 1,0100 | 1,0100 | 920 |
29 mag 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 100 |
28 mag 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 484 |
24 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
23 mag 2024 | 1,0610 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | 1.150 |
22 mag 2024 | 1,3000 | 1,3225 | 1,1000 | 1,1000 | 1,1000 | 2.218 |
21 mag 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 100 |
20 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 110 |
17 mag 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 492 |
16 mag 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
15 mag 2024 | 1,3330 | 1,3330 | 1,3000 | 1,3000 | 1,3000 | 400 |
14 mag 2024 | 1,2000 | 1,3330 | 1,2000 | 1,3000 | 1,3000 | 2.200 |
13 mag 2024 | 1,4800 | 1,4800 | 1,2280 | 1,3400 | 1,3400 | 784 |
10 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 144 |
09 mag 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 253 |
08 mag 2024 | 1,4700 | 1,4900 | 1,4175 | 1,4900 | 1,4900 | 306 |
07 mag 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 204 |
06 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
03 mag 2024 | 1,4600 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 900 |
02 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 400 |
01 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 443 |
30 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
29 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
26 apr 2024 | 1,6720 | 1,7000 | 1,4950 | 1,5200 | 1,5200 | 10.200 |
25 apr 2024 | 1,6330 | 1,6330 | 1,6150 | 1,6150 | 1,6150 | 200 |
24 apr 2024 | 1,5500 | 1,7500 | 1,5100 | 1,7500 | 1,7500 | 3.455 |
23 apr 2024 | 1,5600 | 1,6004 | 1,5300 | 1,5300 | 1,5300 | 14.101 |
22 apr 2024 | 1,7800 | 1,8750 | 1,5100 | 1,5210 | 1,5210 | 22.700 |
19 apr 2024 | 1,8500 | 1,8500 | 1,5000 | 1,5000 | 1,5000 | 1.312 |
18 apr 2024 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 100 |
17 apr 2024 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 100 |
16 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 100 |
15 apr 2024 | 1,8650 | 1,8750 | 1,8650 | 1,8750 | 1,8750 | 511 |
12 apr 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
11 apr 2024 | 1,9000 | 1,9100 | 1,8920 | 1,8920 | 1,8920 | 1.900 |
10 apr 2024 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | 1,8530 | 191 |
09 apr 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8549 | 1,8549 | 520 |
08 apr 2024 | 1,9100 | 1,9100 | 1,8500 | 1,9010 | 1,9010 | 4.501 |
05 apr 2024 | 1,9044 | 1,9130 | 1,9000 | 1,9100 | 1,9100 | 2.070 |
04 apr 2024 | 1,9000 | 1,9150 | 1,8500 | 1,9075 | 1,9075 | 1.420 |
03 apr 2024 | 1,9110 | 1,9110 | 1,5500 | 1,8500 | 1,8500 | 1.978 |
02 apr 2024 | 1,8500 | 1,9500 | 1,8150 | 1,9500 | 1,9500 | 9.360 |
01 apr 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8720 | 1,8720 | 826 |
28 mar 2024 | 1,7500 | 1,9250 | 1,7000 | 1,8250 | 1,8250 | 16.924 |
27 mar 2024 | 1,7000 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 4.233 |
26 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
25 mar 2024 | 2,0039 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 4.200 |
22 mar 2024 | 1,9450 | 2,0400 | 1,5600 | 2,0400 | 2,0400 | 5.650 |
21 mar 2024 | 1,9800 | 2,0200 | 1,8700 | 2,0100 | 2,0100 | 4.800 |
20 mar 2024 | 2,0000 | 2,0100 | 2,0000 | 2,0100 | 2,0100 | 800 |
19 mar 2024 | 1,9700 | 1,9825 | 1,7000 | 1,9825 | 1,9825 | 12.688 |
18 mar 2024 | 1,8800 | 1,9700 | 1,8000 | 1,9700 | 1,9700 | 10.172 |
15 mar 2024 | 1,8400 | 1,9200 | 1,7000 | 1,9200 | 1,9200 | 5.002 |
14 mar 2024 | 1,7770 | 1,8600 | 1,7770 | 1,8600 | 1,8600 | 9.277 |
13 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7800 | 1,7800 | 2.752 |
12 mar 2024 | 1,6600 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 3.162 |
11 mar 2024 | 1,6000 | 1,6600 | 1,5500 | 1,6500 | 1,6500 | 13.035 |
08 mar 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 1.606 |
07 mar 2024 | 1,4600 | 1,4700 | 1,4575 | 1,4700 | 1,4700 | 1.662 |
06 mar 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 1.200 |
05 mar 2024 | 1,4132 | 1,4132 | 1,4060 | 1,4060 | 1,4060 | 200 |
04 mar 2024 | 1,4600 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 2.200 |
01 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1.635 |
29 feb 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 1.000 |
28 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 100 |
27 feb 2024 | 1,1704 | 1,4200 | 1,1704 | 1,4200 | 1,4200 | 200 |
26 feb 2024 | 1,4000 | 1,4200 | 1,3100 | 1,4200 | 1,4200 | 1.898 |
23 feb 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 100 |
22 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
21 feb 2024 | 2,3400 | 2,3400 | 1,2500 | 1,2500 | 1,2500 | 4.886 |
20 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 100 |
16 feb 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 322 |
15 feb 2024 | 2,3550 | 2,3550 | 2,3000 | 2,3000 | 2,3000 | 350 |
14 feb 2024 | 2,5000 | 2,5000 | 2,2000 | 2,2500 | 2,2500 | 2.250 |
13 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 700 |
12 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
09 feb 2024 | 1,5000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 300 |
08 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
07 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
06 feb 2024 | 1,5000 | 1,5200 | 0,5100 | 1,2100 | 1,2100 | 3.125 |
05 feb 2024 | 0,7500 | 1,5000 | 0,7500 | 1,5000 | 1,5000 | 1.013 |
*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...