Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,0000 | 2,1960 | 2,0000 | 2,1960 | 2,1960 | 24.263 |
29 apr 2024 | 2,2000 | 2,1960 | 2,0040 | 2,1000 | 2,1000 | 51.194 |
26 apr 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 700.813 |
25 apr 2024 | 2,2000 | 2,1750 | 2,1000 | 2,2000 | 2,2000 | 176.932 |
24 apr 2024 | 2,3000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 1.101.730 |
23 apr 2024 | 2,3500 | 2,3850 | 2,2000 | 2,2000 | 2,2000 | 659.309 |
22 apr 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 9.882 |
19 apr 2024 | 2,2500 | 2,3250 | 2,3000 | 2,3500 | 2,3500 | 76.857 |
18 apr 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3200 | 2,3200 | 84.159 |
17 apr 2024 | 2,3500 | 2,3250 | 2,3000 | 2,3500 | 2,3500 | 343.269 |
16 apr 2024 | 2,3500 | 2,3020 | 2,3000 | 2,3500 | 2,3500 | 15.247 |
15 apr 2024 | 2,3500 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 229 |
12 apr 2024 | 2,3500 | 2,4000 | 2,3100 | 2,3600 | 2,3600 | 72.595 |
11 apr 2024 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 392.119 |
10 apr 2024 | 2,3000 | 2,3400 | 2,2200 | 2,3000 | 2,3000 | 33.909 |
09 apr 2024 | 2,3000 | 2,2200 | 2,2000 | 2,3000 | 2,3000 | 164.430 |
08 apr 2024 | 2,3000 | 2,3400 | 2,2000 | 2,3000 | 2,3000 | 121.986 |
05 apr 2024 | 2,2500 | 2,3700 | 2,1100 | 2,3000 | 2,3000 | 142.106 |
04 apr 2024 | 2,5000 | 2,4000 | 2,1030 | 2,4000 | 2,4000 | 445.877 |
03 apr 2024 | 2,5500 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 87.140 |
02 apr 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 245.693 |
28 mar 2024 | 2,6000 | 2,6100 | 2,4800 | 2,5000 | 2,5000 | 2.015.853 |
27 mar 2024 | 2,6500 | 2,6100 | 2,5500 | 2,6100 | 2,6100 | 216.626 |
26 mar 2024 | 2,6500 | 2,7940 | 2,5700 | 2,6500 | 2,6500 | 7.183 |
25 mar 2024 | 2,6500 | 2,8000 | 2,5600 | 2,6100 | 2,6100 | 474.283 |
22 mar 2024 | 2,6500 | 2,7400 | 2,6000 | 2,6500 | 2,6500 | 299.999 |
21 mar 2024 | 2,6500 | 2,7940 | 2,5000 | 2,6500 | 2,6500 | 237.554 |
20 mar 2024 | 2,6500 | 2,8000 | 2,5810 | 2,6500 | 2,6500 | 200.770 |
19 mar 2024 | 2,6500 | 2,8000 | 2,5000 | 2,8000 | 2,8000 | 25.699 |
18 mar 2024 | 2,6500 | 2,7940 | 2,5000 | 2,7300 | 2,7300 | 43.600 |
15 mar 2024 | 2,6500 | 2,6800 | 2,5630 | 2,6500 | 2,6500 | 74.395 |
14 mar 2024 | 2,6500 | 2,7940 | 2,5630 | 2,6500 | 2,6500 | 6.119 |
13 mar 2024 | 2,6500 | 2,8000 | 2,5600 | 2,7000 | 2,7000 | 155.053 |
12 mar 2024 | 2,6500 | 2,7000 | 2,5630 | 2,7000 | 2,7000 | 73.977 |
11 mar 2024 | 2,6500 | 2,7940 | 2,5600 | 2,6500 | 2,6500 | 28.196 |
08 mar 2024 | 2,6000 | 2,7600 | 2,5040 | 2,6500 | 2,6500 | 384.789 |
07 mar 2024 | 2,6500 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 856.437 |
06 mar 2024 | 2,8500 | 2,7960 | 2,6000 | 2,6000 | 2,6000 | 419.362 |
05 mar 2024 | 2,6500 | 2,7000 | 2,6980 | 2,7000 | 2,7000 | 356.456 |
04 mar 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 337.505 |
01 mar 2024 | 2,6500 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 217.470 |
29 feb 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 60.987 |
28 feb 2024 | 2,8500 | 3,0000 | 2,6200 | 2,8000 | 2,8000 | 1.191.656 |
27 feb 2024 | 2,9000 | 3,0000 | 2,6400 | 2,9000 | 2,9000 | 4.231.261 |
26 feb 2024 | 2,8500 | 3,1000 | 2,7000 | 2,9200 | 2,9200 | 4.772.008 |
23 feb 2024 | 2,5500 | 3,1000 | 2,4000 | 2,8000 | 2,8000 | 6.791.633 |
22 feb 2024 | 2,3500 | 2,4000 | 2,3020 | 2,3500 | 2,3500 | 24.041 |
21 feb 2024 | 2,3750 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 517.343 |
20 feb 2024 | 2,5500 | 2,6000 | 2,3250 | 2,4000 | 2,4000 | 1.951.117 |
19 feb 2024 | 2,8000 | 2,7040 | 2,2100 | 2,6000 | 2,6000 | 832.419 |
16 feb 2024 | 3,3500 | 3,3000 | 2,8000 | 2,8000 | 2,8000 | 3.047.161 |
15 feb 2024 | 3,3500 | 3,4000 | 3,2200 | 3,2200 | 3,2200 | 4.267.756 |
14 feb 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3500 | 3,3500 | 2.295.032 |
13 feb 2024 | 3,2500 | 3,5000 | 3,1200 | 3,4000 | 3,4000 | 3.277.322 |
12 feb 2024 | 2,8500 | 3,4000 | 2,8000 | 3,2000 | 3,2000 | 3.394.206 |
09 feb 2024 | 2,8500 | 2,8980 | 2,8000 | 2,8500 | 2,8500 | 98.553 |
08 feb 2024 | 2,8500 | 2,8200 | 2,7750 | 2,8500 | 2,8500 | 941.001 |
07 feb 2024 | 2,8500 | 2,9000 | 2,7420 | 2,8500 | 2,8500 | 4.757.713 |
06 feb 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8000 | 2,8000 | 938.599 |
05 feb 2024 | 2,9000 | 3,1000 | 2,7100 | 2,8500 | 2,8500 | 2.017.844 |
02 feb 2024 | 2,8500 | 2,7020 | 2,7000 | 2,8500 | 2,8500 | 125.581 |
01 feb 2024 | 2,7000 | 2,9000 | 2,6000 | 2,8500 | 2,8500 | 667.588 |
31 gen 2024 | 2,7000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 258.358 |
30 gen 2024 | 2,7000 | 2,6000 | 2,5000 | 2,7000 | 2,7000 | 316.000 |
29 gen 2024 | 2,7000 | 2,6500 | 2,6000 | 2,7000 | 2,7000 | 36.752 |
26 gen 2024 | 2,7000 | 2,7500 | 2,6000 | 2,7000 | 2,7000 | 1.246.510 |
25 gen 2024 | 2,7000 | 2,8000 | 2,6100 | 2,7000 | 2,7000 | 236.853 |
24 gen 2024 | 2,7000 | 2,6100 | 2,6100 | 2,7000 | 2,7000 | 74.458 |
23 gen 2024 | 2,7000 | 2,8000 | 2,6000 | 2,6100 | 2,6100 | 152.098 |
22 gen 2024 | 2,6500 | 2,9000 | 2,6250 | 2,8000 | 2,8000 | 433.234 |
19 gen 2024 | 2,9000 | 3,0000 | 2,4100 | 2,9000 | 2,9000 | 455.581 |
18 gen 2024 | 3,0000 | 3,1000 | 2,8100 | 2,9000 | 2,9000 | 1.485.292 |
17 gen 2024 | 2,9000 | 2,9900 | 2,9100 | 3,0000 | 3,0000 | 67.155 |
16 gen 2024 | 2,9000 | 2,9900 | 2,8100 | 2,9000 | 2,9000 | 49.184 |
15 gen 2024 | 2,8100 | 3,0000 | 2,8040 | 2,9000 | 2,9000 | 1.789.533 |
12 gen 2024 | 2,7500 | 2,8940 | 2,6060 | 2,7500 | 2,7500 | 7.989 |
11 gen 2024 | 2,8500 | 2,8500 | 2,6000 | 2,7500 | 2,7500 | 736.054 |
10 gen 2024 | 2,9500 | 3,1000 | 2,8000 | 2,8500 | 2,8500 | 383.302 |
09 gen 2024 | 3,0500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 5.650.900 |
08 gen 2024 | 3,8000 | 3,7600 | 2,9840 | 3,1000 | 3,1000 | 4.296.671 |
05 gen 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 380.799 |
04 gen 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 250.066 |
03 gen 2024 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 51.799 |
02 gen 2024 | 3,8000 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 12.076 |
29 dic 2023 | 3,8000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 1.012.385 |
28 dic 2023 | 3,8000 | 3,9000 | 3,7130 | 3,8000 | 3,8000 | 139.089 |
27 dic 2023 | 3,8500 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 436.370 |
22 dic 2023 | 3,8500 | 3,8400 | 3,6100 | 3,8500 | 3,8500 | 127.120 |
21 dic 2023 | 3,8500 | 4,0000 | 3,8000 | 3,8500 | 3,8500 | 1.159.617 |
20 dic 2023 | 3,7000 | 3,7960 | 3,6000 | 3,7000 | 3,7000 | 10.123 |
19 dic 2023 | 3,7000 | 3,8000 | 3,6000 | 3,7000 | 3,7000 | 1.427.040 |
18 dic 2023 | 3,7000 | 3,8000 | 3,5820 | 3,7000 | 3,7000 | 176.160 |
15 dic 2023 | 3,7000 | 3,6100 | 3,6000 | 3,7000 | 3,7000 | 117.000 |
14 dic 2023 | 3,7500 | 3,8000 | 3,6000 | 3,7000 | 3,7000 | 274.773 |
13 dic 2023 | 3,7500 | 3,9000 | 3,6000 | 3,7500 | 3,7500 | 659.113 |
12 dic 2023 | 3,8500 | 3,8400 | 3,6000 | 3,7500 | 3,7500 | 278.214 |
11 dic 2023 | 3,9000 | 3,9000 | 3,8000 | 3,8500 | 3,8500 | 1.321.806 |
08 dic 2023 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 291.699 |
07 dic 2023 | 3,9500 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 1.171.299 |
06 dic 2023 | 3,9500 | 4,1000 | 3,8000 | 3,8000 | 3,8000 | 2.159 |
*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...