Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 2,0500 | 2,0500 | 16.500 |
30 apr 2024 | 2,1500 | 2,0000 | 1,8000 | 2,0500 | 2,0500 | 192.066 |
29 apr 2024 | 2,1500 | 2,3000 | 1,8560 | 2,1500 | 2,1500 | 177.903 |
26 apr 2024 | 2,2000 | 2,2500 | 2,0060 | 2,1500 | 2,1500 | 278.533 |
25 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
24 apr 2024 | 2,2000 | 2,2490 | 2,0600 | 2,0600 | 2,0600 | 121.731 |
23 apr 2024 | 2,2000 | 2,1000 | 2,1000 | 2,2000 | 2,2000 | 57 |
22 apr 2024 | 2,2000 | 2,1600 | 2,1600 | 2,2000 | 2,2000 | 64 |
19 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
18 apr 2024 | 2,2000 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 45 |
17 apr 2024 | 2,2000 | 2,1500 | 2,1500 | 2,2000 | 2,2000 | 4.177 |
16 apr 2024 | 2,2000 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 45.000 |
15 apr 2024 | 2,0500 | 2,3000 | 2,0000 | 2,2000 | 2,2000 | 251.960 |
12 apr 2024 | 2,2000 | 2,0800 | 1,8000 | 2,0500 | 2,0500 | 46.921 |
11 apr 2024 | 2,2000 | 2,0080 | 2,0080 | 2,2000 | 2,2000 | 5.443 |
10 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
09 apr 2024 | 2,2000 | 2,4000 | 2,0000 | 2,2000 | 2,2000 | 1.248 |
08 apr 2024 | 2,2000 | 2,4000 | 2,4000 | 2,2000 | 2,2000 | 42 |
05 apr 2024 | 2,2000 | 2,3800 | 2,0000 | 2,2000 | 2,2000 | 300.682 |
04 apr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,2000 | 2,2000 | 22.296 |
03 apr 2024 | 2,3000 | 2,5200 | 2,5200 | 2,3000 | 2,3000 | 6.008 |
02 apr 2024 | 2,3000 | 2,2000 | 2,2000 | 2,3000 | 2,3000 | 150.000 |
28 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
27 mar 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3000 | 2,3000 | 185.726 |
26 mar 2024 | 2,3500 | 2,4750 | 2,4700 | 2,3500 | 2,3500 | 126.282 |
25 mar 2024 | 2,5500 | 2,6000 | 2,3000 | 2,3500 | 2,3500 | 62.469 |
22 mar 2024 | 2,5500 | 2,4250 | 2,4250 | 2,5500 | 2,5500 | 18.134 |
21 mar 2024 | 2,5500 | 2,2500 | 2,2500 | 2,5500 | 2,5500 | 30.000 |
20 mar 2024 | 2,4500 | 2,7000 | 2,5000 | 2,5500 | 2,5500 | 172.739 |
19 mar 2024 | 2,6000 | 2,5060 | 2,4000 | 2,4500 | 2,4500 | 131.038 |
18 mar 2024 | 2,6000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 1.752 |
15 mar 2024 | 2,6500 | 2,8000 | 2,5000 | 2,6000 | 2,6000 | 104.478 |
14 mar 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 137 |
13 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
12 mar 2024 | 2,7000 | 2,5080 | 2,5000 | 2,6500 | 2,6500 | 11.431 |
11 mar 2024 | 2,7000 | 2,5100 | 2,5080 | 2,7000 | 2,7000 | 622 |
08 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
07 mar 2024 | 2,7000 | 2,6980 | 2,5080 | 2,7000 | 2,7000 | 96 |
06 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
05 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
04 mar 2024 | 2,7000 | 2,5240 | 2,5240 | 2,7000 | 2,7000 | 5.000 |
01 mar 2024 | 2,7000 | 2,5240 | 2,5240 | 2,7000 | 2,7000 | 1.468 |
29 feb 2024 | 2,7000 | 2,9000 | 2,5000 | 2,7000 | 2,7000 | 19.431 |
28 feb 2024 | 2,7000 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 14.149 |
27 feb 2024 | 2,9000 | 3,0000 | 2,6500 | 2,7000 | 2,7000 | 134.273 |
26 feb 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 28.679 |
23 feb 2024 | 2,9000 | 2,8060 | 2,8000 | 2,9000 | 2,9000 | 5.495 |
22 feb 2024 | 2,9000 | 3,0000 | 2,8050 | 2,9000 | 2,9000 | 3.879 |
21 feb 2024 | 2,9000 | 2,8800 | 2,8000 | 2,9000 | 2,9000 | 223.009 |
20 feb 2024 | 3,0000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 108.794 |
19 feb 2024 | 3,0500 | 3,2000 | 2,8000 | 3,0000 | 3,0000 | 25.199 |
16 feb 2024 | 3,0500 | 2,9000 | 2,9000 | 3,0500 | 3,0500 | 9.033 |
15 feb 2024 | 3,1000 | 3,0000 | 2,9000 | 3,0500 | 3,0500 | 200.000 |
14 feb 2024 | 3,0500 | 3,2750 | 2,8500 | 3,1000 | 3,1000 | 204.709 |
13 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
12 feb 2024 | 2,9000 | 2,8100 | 2,8000 | 2,9000 | 2,9000 | 21.048 |
09 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
08 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
07 feb 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 15.000 |
06 feb 2024 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 10.000 |
05 feb 2024 | 3,0500 | 2,8200 | 2,8000 | 2,9000 | 2,9000 | 58.127 |
02 feb 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
01 feb 2024 | 3,0000 | 3,3000 | 3,2000 | 3,0500 | 3,0500 | 5.250 |
31 gen 2024 | 3,0000 | 2,8200 | 2,8000 | 3,0000 | 3,0000 | 10.200 |
30 gen 2024 | 3,1000 | 3,0500 | 2,8000 | 3,0000 | 3,0000 | 18.262 |
29 gen 2024 | 3,1000 | 3,0300 | 3,0000 | 3,1000 | 3,1000 | 90.000 |
26 gen 2024 | 3,1000 | 3,0300 | 3,0300 | 3,1000 | 3,1000 | 20.000 |
25 gen 2024 | 3,1000 | 3,2000 | 3,0300 | 3,1000 | 3,1000 | 21.285 |
24 gen 2024 | 3,1000 | 3,2000 | 3,1400 | 3,1000 | 3,1000 | 2.735 |
23 gen 2024 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 52.303 |
22 gen 2024 | 3,1000 | 3,1880 | 3,1880 | 3,1000 | 3,1000 | 1.726 |
19 gen 2024 | 3,1000 | 3,0120 | 3,0120 | 3,1000 | 3,1000 | 372 |
18 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
17 gen 2024 | 3,1000 | 3,1880 | 3,0500 | 3,1000 | 3,1000 | 76.000 |
16 gen 2024 | 3,1000 | 3,1600 | 3,1600 | 3,1000 | 3,1000 | 1.550 |
15 gen 2024 | 3,1600 | 3,2000 | 3,1600 | 3,1000 | 3,1000 | 4.530 |
12 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
11 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
10 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
09 gen 2024 | 3,1000 | 3,2000 | 3,1880 | 3,1000 | 3,1000 | 253.241 |
08 gen 2024 | 3,0000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 128.632 |
05 gen 2024 | 3,0000 | 2,8550 | 2,8550 | 3,0000 | 3,0000 | 35.700 |
04 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
03 gen 2024 | 2,9000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 110.650 |
02 gen 2024 | 2,8500 | 2,9820 | 2,7000 | 2,9000 | 2,9000 | 276.337 |
29 dic 2023 | 2,9500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 550 |
28 dic 2023 | 2,9500 | 2,9500 | 2,7000 | 2,9500 | 2,9500 | 19.612 |
27 dic 2023 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 100.000 |
22 dic 2023 | 2,9500 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 100.000 |
21 dic 2023 | 2,9500 | 2,7500 | 2,7500 | 2,9500 | 2,9500 | 554 |
20 dic 2023 | 3,1000 | 3,0000 | 2,8000 | 2,9500 | 2,9500 | 385.477 |
19 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 18.442 |
18 dic 2023 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 365 |
15 dic 2023 | 3,1000 | 3,0000 | 3,0000 | 3,1000 | 3,1000 | 840 |
14 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
13 dic 2023 | 3,2000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 593 |
12 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
11 dic 2023 | 3,2000 | 3,4000 | 3,0000 | 3,2000 | 3,2000 | 21.132 |
08 dic 2023 | 3,3500 | 3,2900 | 2,9980 | 3,2000 | 3,2000 | 305.384 |
07 dic 2023 | 3,3000 | 3,4240 | 3,0500 | 3,3500 | 3,3500 | 275.574 |
*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...