Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,4400 | 2,4900 | 2,3700 | 2,3900 | 2,3900 | 4.258 |
13 giu 2024 | 2,5200 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 6.670 |
12 giu 2024 | 2,4800 | 2,5000 | 2,4700 | 2,4900 | 2,4900 | 1.892 |
11 giu 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5300 | 2,5300 | 1.362 |
10 giu 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 30 |
07 giu 2024 | 2,4500 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 2.477 |
06 giu 2024 | 2,5900 | 2,5900 | 2,4700 | 2,4700 | 2,4700 | 9.452 |
05 giu 2024 | 2,5100 | 2,5700 | 2,4700 | 2,5500 | 2,5500 | 3.151 |
04 giu 2024 | 2,5800 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 1.043 |
03 giu 2024 | 2,6000 | 2,6500 | 2,5900 | 2,6500 | 2,6500 | 527 |
31 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
30 mag 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6600 | 2,6600 | 1.750 |
29 mag 2024 | 2,6700 | 2,7400 | 2,6300 | 2,6700 | 2,6700 | 175.459 |
28 mag 2024 | 2,6000 | 2,6700 | 2,6000 | 2,6500 | 2,6500 | 722 |
27 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
24 mag 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6600 | 2,6600 | 2.616 |
23 mag 2024 | 2,6800 | 2,7400 | 2,6000 | 2,6700 | 2,6700 | 56.367 |
22 mag 2024 | 2,6000 | 2,6400 | 2,5600 | 2,6200 | 2,6200 | 1.603 |
21 mag 2024 | 2,6200 | 2,6600 | 2,6100 | 2,6600 | 2,6600 | 1.636 |
20 mag 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 350 |
17 mag 2024 | 2,6600 | 2,7000 | 2,6100 | 2,6600 | 2,6600 | 3.790 |
16 mag 2024 | 2,6700 | 2,7000 | 2,6300 | 2,6600 | 2,6600 | 1.501 |
15 mag 2024 | 2,5800 | 2,7400 | 2,5800 | 2,7100 | 2,7100 | 180.536 |
14 mag 2024 | 2,5700 | 2,6000 | 2,5700 | 2,6000 | 2,6000 | 3.969 |
13 mag 2024 | 2,6500 | 2,6500 | 2,5300 | 2,5900 | 2,5900 | 8.273 |
10 mag 2024 | 2,6300 | 2,6400 | 2,5600 | 2,6300 | 2,6300 | 1.806 |
09 mag 2024 | 2,4800 | 2,6100 | 2,4700 | 2,6100 | 2,6100 | 4.570 |
08 mag 2024 | 2,5600 | 2,5600 | 2,4800 | 2,5400 | 2,5400 | 4.719 |
02 mag 2024 | 2,6300 | 2,6300 | 2,4900 | 2,4900 | 2,4900 | 11.361 |
30 apr 2024 | 2,6600 | 2,6600 | 2,5400 | 2,6000 | 2,6000 | 3.888 |
29 apr 2024 | 2,5900 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 1.023 |
26 apr 2024 | 2,6000 | 2,6700 | 2,6000 | 2,6700 | 2,6700 | 3.618 |
25 apr 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 1 |
24 apr 2024 | 2,7400 | 2,7400 | 2,5800 | 2,6500 | 2,6500 | 6.463 |
23 apr 2024 | 2,7600 | 2,7700 | 2,6400 | 2,6500 | 2,6500 | 6.830 |
22 apr 2024 | 2,8100 | 2,8100 | 2,6600 | 2,6700 | 2,6700 | 307.995 |
19 apr 2024 | 2,5900 | 2,7700 | 2,5800 | 2,7400 | 2,7400 | 5.557 |
18 apr 2024 | 2,5800 | 2,6500 | 2,5500 | 2,5900 | 2,5900 | 5.208 |
17 apr 2024 | 2,8700 | 2,8700 | 2,6300 | 2,6600 | 2,6600 | 13.406 |
16 apr 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8700 | 2,8700 | 4.405 |
15 apr 2024 | 2,7700 | 2,9000 | 2,7600 | 2,9000 | 2,9000 | 10.370 |
12 apr 2024 | 2,8300 | 2,8600 | 2,7800 | 2,8500 | 2,8500 | 8.011 |
11 apr 2024 | 2,6800 | 2,8500 | 2,6600 | 2,8300 | 2,8300 | 8.494 |
10 apr 2024 | 2,7700 | 2,8400 | 2,6800 | 2,7500 | 2,7500 | 7.570 |
09 apr 2024 | 2,6200 | 2,7800 | 2,5600 | 2,7700 | 2,7700 | 8.107 |
08 apr 2024 | 2,6500 | 2,6500 | 2,5700 | 2,6000 | 2,6000 | 2.850 |
05 apr 2024 | 2,5600 | 2,5800 | 2,4700 | 2,5700 | 2,5700 | 3.580 |
04 apr 2024 | 2,6200 | 2,6400 | 2,5700 | 2,6000 | 2,6000 | 1.422 |
03 apr 2024 | 2,6300 | 2,6300 | 2,5500 | 2,6000 | 2,6000 | 486 |
02 apr 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6200 | 2,6200 | 3.173 |
28 mar 2024 | 2,7100 | 2,7100 | 2,6500 | 2,6500 | 2,6500 | 1.174 |
27 mar 2024 | 2,7300 | 2,7300 | 2,6600 | 2,6600 | 2,6600 | 1.072 |
26 mar 2024 | 2,7000 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 2.988 |
22 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 483 |
21 mar 2024 | 2,7100 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 4.054 |
20 mar 2024 | 2,7200 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | 872 |
19 mar 2024 | 2,7200 | 2,7900 | 2,7100 | 2,7600 | 2,7600 | 4.505 |
15 mar 2024 | 2,7800 | 2,8000 | 2,7300 | 2,7700 | 2,7700 | 8.186 |
14 mar 2024 | 2,7800 | 2,8100 | 2,7600 | 2,8100 | 2,8100 | 3.326 |
13 mar 2024 | 2,8200 | 2,8300 | 2,7500 | 2,8100 | 2,8100 | 3.342 |
12 mar 2024 | 2,7600 | 2,8200 | 2,7400 | 2,8200 | 2,8200 | 5.235 |
11 mar 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | 3.718 |
08 mar 2024 | 2,8900 | 2,9600 | 2,8500 | 2,9200 | 2,9200 | 24.050 |
07 mar 2024 | 2,8500 | 2,9200 | 2,8500 | 2,8900 | 2,8900 | 5.069 |
06 mar 2024 | 2,9100 | 2,9600 | 2,8500 | 2,9000 | 2,9000 | 14.190 |
05 mar 2024 | 2,9100 | 2,9100 | 2,8400 | 2,8800 | 2,8800 | 4.545 |
04 mar 2024 | 2,8100 | 2,8800 | 2,7100 | 2,8800 | 2,8800 | 12.707 |
01 mar 2024 | 2,7700 | 2,7700 | 2,6900 | 2,7400 | 2,7400 | 4.194 |
29 feb 2024 | 2,7700 | 2,7700 | 2,6900 | 2,7500 | 2,7500 | 1.901 |
28 feb 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 3.810 |
27 feb 2024 | 2,7500 | 2,7800 | 2,7300 | 2,7300 | 2,7300 | 4.295 |
26 feb 2024 | 2,8200 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 4.820 |
23 feb 2024 | 2,9000 | 2,9000 | 2,7800 | 2,8000 | 2,8000 | 3.350 |
22 feb 2024 | 2,8200 | 2,9400 | 2,8200 | 2,8600 | 2,8600 | 86.635 |
21 feb 2024 | 2,7500 | 2,8000 | 2,7100 | 2,7900 | 2,7900 | 6.010 |
20 feb 2024 | 2,7100 | 2,7800 | 2,6900 | 2,7800 | 2,7800 | 10.761 |
19 feb 2024 | 2,7300 | 2,7700 | 2,7000 | 2,7400 | 2,7400 | 8.612 |
16 feb 2024 | 2,8200 | 2,8500 | 2,7400 | 2,7900 | 2,7900 | 9.138 |
15 feb 2024 | 2,7700 | 2,8200 | 2,7500 | 2,8200 | 2,8200 | 3.760 |
14 feb 2024 | 2,8200 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 47 |
13 feb 2024 | 2,8000 | 2,8600 | 2,7800 | 2,8200 | 2,8200 | 5.350 |
12 feb 2024 | 2,8100 | 2,8200 | 2,7700 | 2,8200 | 2,8200 | 6.825 |
09 feb 2024 | 2,7600 | 2,8900 | 2,7500 | 2,8500 | 2,8500 | 16.359 |
08 feb 2024 | 2,7200 | 2,7600 | 2,6600 | 2,7600 | 2,7600 | 14.790 |
07 feb 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7600 | 2,7600 | 7.495 |
06 feb 2024 | 2,8200 | 2,8300 | 2,7800 | 2,8100 | 2,8100 | 3.008 |
05 feb 2024 | 2,7900 | 2,8000 | 2,7400 | 2,7700 | 2,7700 | 8.543 |
02 feb 2024 | 2,8400 | 2,8700 | 2,7800 | 2,8000 | 2,8000 | 7.112 |
01 feb 2024 | 2,8500 | 2,8900 | 2,7700 | 2,8700 | 2,8700 | 1.086 |
31 gen 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8300 | 2,8300 | 2.279 |
30 gen 2024 | 2,8500 | 2,8600 | 2,7900 | 2,7900 | 2,7900 | 13.407 |
29 gen 2024 | 2,8800 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 2.285 |
26 gen 2024 | 2,9500 | 2,9500 | 2,8600 | 2,9400 | 2,9400 | 2.163 |
25 gen 2024 | 2,9100 | 2,9100 | 2,8800 | 2,9000 | 2,9000 | 1.100 |
24 gen 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9500 | 2,9500 | 5.367 |
23 gen 2024 | 2,9000 | 2,9700 | 2,8500 | 2,8800 | 2,8800 | 6.960 |
22 gen 2024 | 2,9100 | 2,9500 | 2,8600 | 2,9300 | 2,9300 | 4.985 |
19 gen 2024 | 2,9700 | 2,9800 | 2,9000 | 2,9100 | 2,9100 | 5.308 |
18 gen 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9700 | 2,9700 | 1.516 |
17 gen 2024 | 2,9800 | 3,0000 | 2,9200 | 2,9900 | 2,9900 | 8.665 |
*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...