Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 31.665 |
26 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 9.190 |
25 apr 2024 | 3,6200 | 4,0000 | 3,6200 | 4,0000 | 4,0000 | 40.406 |
24 apr 2024 | 3,6300 | 3,8100 | 3,4600 | 3,8100 | 3,8100 | 17.448 |
23 apr 2024 | 3,4600 | 3,6300 | 3,4600 | 3,6300 | 3,6300 | 9.952 |
22 apr 2024 | 3,3000 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | 21.992 |
19 apr 2024 | 3,3500 | 3,3500 | 3,2500 | 3,3000 | 3,3000 | 3.206 |
18 apr 2024 | 3,3800 | 3,3800 | 3,3500 | 3,3500 | 3,3500 | 1.500 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4200 | 3,4200 | 12.209 |
12 apr 2024 | 3,8600 | 3,8600 | 3,5100 | 3,6000 | 3,6000 | 51.234 |
10 apr 2024 | 3,7900 | 3,7900 | 3,4400 | 3,6800 | 3,6800 | 10.358 |
09 apr 2024 | 3,4100 | 3,6200 | 3,4100 | 3,6200 | 3,6200 | 15.432 |
08 apr 2024 | 3,4900 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 6.558 |
05 apr 2024 | 3,3500 | 3,3500 | 3,0500 | 3,3300 | 3,3300 | 14.241 |
04 apr 2024 | 3,2500 | 3,2500 | 3,0000 | 3,2000 | 3,2000 | 5.123 |
03 apr 2024 | 3,1500 | 3,1500 | 3,0000 | 3,1000 | 3,1000 | 10.296 |
02 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 8.301 |
01 apr 2024 | 3,0000 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 6.372 |
28 mar 2024 | 3,2900 | 3,2900 | 3,1100 | 3,1100 | 3,1100 | 2.800 |
27 mar 2024 | 3,0500 | 3,2900 | 2,9900 | 3,2700 | 3,2700 | 62.903 |
26 mar 2024 | 3,1000 | 3,2600 | 3,0100 | 3,1400 | 3,1400 | 67.030 |
22 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 27.385 |
21 mar 2024 | 3,0000 | 3,0100 | 2,7300 | 3,0100 | 3,0100 | 23.849 |
20 mar 2024 | 2,8700 | 2,8700 | 2,6500 | 2,8700 | 2,8700 | 17.406 |
19 mar 2024 | 2,6000 | 2,7400 | 2,4800 | 2,7400 | 2,7400 | 41.096 |
18 mar 2024 | 2,6000 | 2,7500 | 2,5100 | 2,6100 | 2,6100 | 17.261 |
15 mar 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6400 | 2,6400 | 21.006 |
14 mar 2024 | 2,5100 | 2,7300 | 2,5100 | 2,7100 | 2,7100 | 1.521 |
13 mar 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 4.750 |
12 mar 2024 | 2,8100 | 2,8400 | 2,7300 | 2,7300 | 2,7300 | 33.081 |
11 mar 2024 | 2,9400 | 2,9800 | 2,8600 | 2,8700 | 2,8700 | 4.125 |
07 mar 2024 | 2,9100 | 3,0700 | 2,9100 | 2,9800 | 2,9800 | 2.735 |
06 mar 2024 | 3,1100 | 3,1100 | 2,9600 | 3,0000 | 3,0000 | 5.672 |
05 mar 2024 | 2,9400 | 3,1100 | 2,9400 | 3,1100 | 3,1100 | 8.883 |
04 mar 2024 | 2,8700 | 3,1500 | 2,8700 | 3,0700 | 3,0700 | 13.018 |
01 mar 2024 | 3,1900 | 3,1900 | 3,0400 | 3,0400 | 3,0400 | 1.212 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 3,2800 | 3,2800 | 3,1900 | 3,1900 | 3,1900 | 700 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 50 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 851 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 50 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 507 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 1.053 |
19 gen 2024 | - | - | - | - | - | - |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 400 |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 4,5200 | 4,5200 | 4,1000 | 4,5000 | 4,5000 | 70.610 |
10 gen 2024 | 4,3000 | 4,3100 | 4,1500 | 4,3100 | 4,3100 | 67.513 |
09 gen 2024 | 4,0000 | 4,1100 | 4,0000 | 4,1100 | 4,1100 | 57.380 |
08 gen 2024 | 3,9000 | 3,9200 | 3,7800 | 3,9200 | 3,9200 | 37.071 |
05 gen 2024 | 3,7500 | 3,7500 | 3,5500 | 3,7400 | 3,7400 | 24.634 |
04 gen 2024 | 3,4500 | 3,5900 | 3,4100 | 3,5900 | 3,5900 | 21.625 |
03 gen 2024 | 3,2900 | 3,4400 | 3,2200 | 3,4200 | 3,4200 | 5.468 |
02 gen 2024 | 3,0800 | 3,2900 | 3,0800 | 3,2900 | 3,2900 | 8.910 |
01 gen 2024 | 3,0500 | 3,2800 | 3,0500 | 3,2400 | 3,2400 | 1.259 |
29 dic 2023 | 3,1500 | 3,2700 | 3,1100 | 3,1500 | 3,1500 | 6.716 |
28 dic 2023 | 3,2000 | 3,4100 | 3,2000 | 3,2000 | 3,2000 | 13.971 |
27 dic 2023 | 3,2600 | 3,3400 | 3,1100 | 3,2900 | 3,2900 | 7.004 |
26 dic 2023 | 3,0300 | 3,2800 | 3,0300 | 3,2600 | 3,2600 | 5.686 |
22 dic 2023 | 3,2500 | 3,3400 | 3,0900 | 3,1800 | 3,1800 | 13.896 |
21 dic 2023 | 3,3000 | 3,3000 | 3,1200 | 3,2500 | 3,2500 | 22.360 |
20 dic 2023 | 3,3900 | 3,4800 | 3,2500 | 3,2800 | 3,2800 | 7.143 |
19 dic 2023 | 3,2700 | 3,3900 | 3,2700 | 3,3900 | 3,3900 | 2.372 |
18 dic 2023 | 3,2100 | 3,3400 | 3,2100 | 3,3400 | 3,3400 | 12.834 |
15 dic 2023 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 2.286 |
14 dic 2023 | 3,2800 | 3,4800 | 3,2000 | 3,3000 | 3,3000 | 12.970 |
13 dic 2023 | 3,2500 | 3,4100 | 3,2300 | 3,3500 | 3,3500 | 12.255 |
12 dic 2023 | 3,2500 | 3,4500 | 3,2500 | 3,2500 | 3,2500 | 4.301 |
11 dic 2023 | 3,4400 | 3,4400 | 3,1500 | 3,3400 | 3,3400 | 9.681 |
08 dic 2023 | 3,3900 | 3,3900 | 3,2800 | 3,3000 | 3,3000 | 12.803 |
07 dic 2023 | 3,2400 | 3,4500 | 3,2400 | 3,4500 | 3,4500 | 2.614 |
06 dic 2023 | 3,3200 | 3,4900 | 3,3100 | 3,3100 | 3,3100 | 5.563 |
05 dic 2023 | 3,2500 | 3,5900 | 3,2500 | 3,4800 | 3,4800 | 16.860 |
04 dic 2023 | 3,6000 | 3,7600 | 3,4200 | 3,4200 | 3,4200 | 27.171 |
01 dic 2023 | 3,5900 | 3,6000 | 3,5900 | 3,6000 | 3,6000 | 28.348 |
*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...