Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2.000 |
30 apr 2024 | 2,9180 | 2,9180 | 2,8960 | 2,8960 | 2,8960 | - |
29 apr 2024 | 2,8940 | 2,9140 | 2,8940 | 2,9140 | 2,9140 | 2.000 |
26 apr 2024 | 2,8840 | 2,8860 | 2,8840 | 2,8860 | 2,8860 | - |
25 apr 2024 | 2,8720 | 2,8880 | 2,8720 | 2,8880 | 2,8880 | - |
24 apr 2024 | 2,8920 | 2,8920 | 2,8900 | 2,8900 | 2,8900 | - |
23 apr 2024 | 2,8820 | 2,9120 | 2,8820 | 2,9120 | 2,9120 | - |
22 apr 2024 | 2,8620 | 2,8820 | 2,8620 | 2,8820 | 2,8820 | - |
19 apr 2024 | 2,8500 | 2,8500 | 2,8380 | 2,8380 | 2,8380 | - |
18 apr 2024 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | 2,8580 | - |
17 apr 2024 | 2,8240 | 2,8340 | 2,8240 | 2,8340 | 2,8340 | - |
16 apr 2024 | 2,8540 | 2,8700 | 2,8540 | 2,8700 | 2,8700 | - |
15 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
12 apr 2024 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | 2,9020 | - |
11 apr 2024 | 2,9400 | 2,9400 | 2,9240 | 2,9240 | 2,9240 | - |
10 apr 2024 | 2,8860 | 2,8860 | 2,8260 | 2,8260 | 2,8260 | - |
09 apr 2024 | 2,8340 | 2,8940 | 2,8340 | 2,8420 | 2,8420 | 1.000 |
08 apr 2024 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | 2,8120 | - |
05 apr 2024 | 2,8580 | 2,8580 | 2,8280 | 2,8280 | 2,8280 | - |
04 apr 2024 | 2,8800 | 2,8800 | 2,8700 | 2,8700 | 2,8700 | - |
03 apr 2024 | 2,8400 | 2,9080 | 2,8400 | 2,9080 | 2,9080 | - |
02 apr 2024 | 2,9160 | 2,9160 | 2,8720 | 2,8720 | 2,8720 | - |
28 mar 2024 | 2,8590 | 2,9210 | 2,8590 | 2,9210 | 2,9210 | - |
27 mar 2024 | 2,8620 | 2,8890 | 2,8620 | 2,8890 | 2,8890 | - |
26 mar 2024 | 2,8340 | 2,8890 | 2,8340 | 2,8890 | 2,8890 | - |
25 mar 2024 | 2,5930 | 2,7900 | 2,5730 | 2,7900 | 2,7900 | 2.250 |
22 mar 2024 | 2,7060 | 2,7320 | 2,7060 | 2,7320 | 2,7320 | - |
21 mar 2024 | 2,7370 | 2,7370 | 2,7080 | 2,7080 | 2,7080 | - |
20 mar 2024 | 2,6390 | 2,7100 | 2,6390 | 2,7100 | 2,7100 | - |
19 mar 2024 | 2,6030 | 2,6160 | 2,6020 | 2,6160 | 2,6160 | 275 |
18 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 225 |
15 mar 2024 | 2,6550 | 2,6750 | 2,6550 | 2,6750 | 2,6750 | - |
14 mar 2024 | 2,6750 | 2,6750 | 2,6350 | 2,6350 | 2,6350 | - |
13 mar 2024 | 2,6780 | 2,6780 | 2,6680 | 2,6680 | 2,6680 | - |
12 mar 2024 | 2,6560 | 2,6950 | 2,6560 | 2,6950 | 2,6950 | - |
11 mar 2024 | 2,6340 | 2,6620 | 2,6340 | 2,6620 | 2,6620 | - |
08 mar 2024 | 2,6550 | 2,6560 | 2,6550 | 2,6560 | 2,6560 | - |
07 mar 2024 | 2,6270 | 2,6870 | 2,6270 | 2,6870 | 2,6870 | - |
06 mar 2024 | 2,6480 | 2,6520 | 2,6480 | 2,6520 | 2,6520 | - |
05 mar 2024 | 2,6100 | 2,6100 | 2,6080 | 2,6080 | 2,6080 | - |
04 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
01 mar 2024 | 2,7410 | 2,7410 | 2,7180 | 2,7180 | 2,7180 | - |
29 feb 2024 | 2,7210 | 2,7470 | 2,7210 | 2,7470 | 2,7470 | - |
28 feb 2024 | 2,6790 | 2,7280 | 2,6790 | 2,7280 | 2,7280 | - |
27 feb 2024 | 2,7050 | 2,7050 | 2,6840 | 2,6840 | 2,6840 | - |
26 feb 2024 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | - |
23 feb 2024 | 2,6550 | 2,6900 | 2,6550 | 2,6900 | 2,6900 | - |
22 feb 2024 | 2,6290 | 2,6590 | 2,6290 | 2,6590 | 2,6590 | - |
21 feb 2024 | 2,6100 | 2,6180 | 2,6100 | 2,6180 | 2,6180 | - |
20 feb 2024 | 2,5800 | 2,6060 | 2,5800 | 2,6060 | 2,6060 | - |
19 feb 2024 | 2,6340 | 2,6340 | 2,5960 | 2,5960 | 2,5960 | - |
16 feb 2024 | 2,6330 | 2,6530 | 2,6330 | 2,6530 | 2,6530 | - |
15 feb 2024 | 2,5940 | 2,6400 | 2,5940 | 2,6400 | 2,6400 | - |
14 feb 2024 | 2,5440 | 2,5540 | 2,5440 | 2,5540 | 2,5540 | - |
13 feb 2024 | 2,5670 | 2,5670 | 2,5220 | 2,5220 | 2,5220 | - |
12 feb 2024 | 2,5620 | 2,5730 | 2,5620 | 2,5730 | 2,5730 | - |
09 feb 2024 | 2,5660 | 2,5660 | 2,5570 | 2,5570 | 2,5570 | - |
08 feb 2024 | 2,5390 | 2,5760 | 2,5390 | 2,5760 | 2,5760 | - |
07 feb 2024 | 2,5440 | 2,5590 | 2,5440 | 2,5590 | 2,5590 | - |
06 feb 2024 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | - |
05 feb 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
02 feb 2024 | 2,5020 | 2,5160 | 2,5020 | 2,5160 | 2,5160 | - |
01 feb 2024 | 2,5360 | 2,5430 | 2,5360 | 2,5430 | 2,5430 | - |
31 gen 2024 | 2,5820 | 2,5820 | 2,5740 | 2,5740 | 2,5740 | - |
30 gen 2024 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | - |
29 gen 2024 | 2,5710 | 2,6050 | 2,5710 | 2,6050 | 2,6050 | - |
26 gen 2024 | 2,5890 | 2,6350 | 2,5890 | 2,6350 | 2,6350 | - |
25 gen 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
24 gen 2024 | 2,6130 | 2,6360 | 2,6130 | 2,6360 | 2,6360 | - |
23 gen 2024 | 2,5860 | 2,6230 | 2,5860 | 2,6230 | 2,6230 | 100 |
22 gen 2024 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | - |
19 gen 2024 | 2,5510 | 2,5510 | 2,5240 | 2,5510 | 2,5510 | 500 |
18 gen 2024 | 2,4980 | 2,6110 | 2,4980 | 2,6110 | 2,6110 | - |
17 gen 2024 | 2,4630 | 2,5030 | 2,4630 | 2,5030 | 2,5030 | - |
16 gen 2024 | 2,4670 | 2,4960 | 2,4670 | 2,4960 | 2,4960 | - |
15 gen 2024 | 2,5290 | 2,5290 | 2,5010 | 2,5010 | 2,5010 | - |
12 gen 2024 | 2,5340 | 2,5380 | 2,5340 | 2,5380 | 2,5380 | - |
11 gen 2024 | 2,6230 | 2,6230 | 2,5200 | 2,5200 | 2,5200 | - |
10 gen 2024 | 2,6240 | 2,6240 | 2,6110 | 2,6110 | 2,6110 | - |
09 gen 2024 | 2,6520 | 2,6520 | 2,6260 | 2,6260 | 2,6260 | - |
08 gen 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | - |
05 gen 2024 | 2,6710 | 2,6710 | 2,6540 | 2,6540 | 2,6540 | - |
04 gen 2024 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | 2,7060 | - |
03 gen 2024 | 2,7370 | 2,7370 | 2,7140 | 2,7140 | 2,7140 | - |
02 gen 2024 | 2,8190 | 2,8190 | 2,7280 | 2,7280 | 2,7280 | - |
29 dic 2023 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
28 dic 2023 | 2,8440 | 2,8440 | 2,8240 | 2,8240 | 2,8240 | - |
27 dic 2023 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
22 dic 2023 | 2,8180 | 2,8290 | 2,8180 | 2,8290 | 2,8290 | - |
21 dic 2023 | 2,8080 | 2,8260 | 2,8080 | 2,8260 | 2,8260 | - |
20 dic 2023 | 2,8280 | 2,8460 | 2,8280 | 2,8460 | 2,8460 | - |
19 dic 2023 | 2,7620 | 2,8040 | 2,7620 | 2,8040 | 2,8040 | - |
18 dic 2023 | 2,8140 | 2,8140 | 2,7720 | 2,7720 | 2,7720 | - |
15 dic 2023 | 2,8480 | 2,8480 | 2,8210 | 2,8210 | 2,8210 | - |
14 dic 2023 | 2,7240 | 2,8280 | 2,7240 | 2,8280 | 2,8280 | - |
13 dic 2023 | 2,6570 | 2,6640 | 2,6570 | 2,6640 | 2,6640 | - |
12 dic 2023 | 2,7040 | 2,7040 | 2,6730 | 2,6730 | 2,6730 | - |
11 dic 2023 | 2,6710 | 2,6990 | 2,6710 | 2,6990 | 2,6990 | - |
08 dic 2023 | 2,6630 | 2,7100 | 2,6630 | 2,7100 | 2,7100 | - |
07 dic 2023 | 2,6070 | 2,6530 | 2,6070 | 2,6530 | 2,6530 | - |
*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...