Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
03 giu 2024 | 2,4900 | 2,4900 | 2,3400 | 2,3400 | 2,3400 | 41.100 |
31 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
30 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
29 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
28 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
24 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 14.000 |
23 mag 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
22 mag 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
21 mag 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
20 mag 2024 | 2,7200 | 2,7350 | 2,7200 | 2,7350 | 2,7350 | 8.300 |
17 mag 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 15.600 |
16 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
15 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
14 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 18.400 |
13 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
10 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
09 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 6.400 |
08 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
07 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
06 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
03 mag 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
02 mag 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 4.000 |
01 mag 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
30 apr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
29 apr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 200 |
26 apr 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 300 |
25 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
24 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 12.800 |
23 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
22 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
19 apr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 1.000 |
18 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
17 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
16 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
15 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 100 |
12 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
11 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 6.700 |
10 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
09 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
08 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
05 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
04 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
03 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
02 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
01 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
28 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 26.400 |
27 mar 2024 | 2,7150 | 2,7500 | 2,7150 | 2,7500 | 2,7500 | 2.100 |
26 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
25 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 6.100 |
22 mar 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 7.300 |
21 mar 2024 | 2,7831 | 2,7831 | 2,7831 | 2,7831 | 2,7831 | 100 |
20 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
19 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
18 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
15 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
14 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
13 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
12 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
11 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
08 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 3.000 |
07 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
06 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
05 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
04 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
01 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
29 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
28 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
27 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
22 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
21 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
20 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
16 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.600 |
15 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 100 |
14 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
13 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
12 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
09 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
08 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
07 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
06 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
05 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
02 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
01 feb 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
31 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
30 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
29 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
26 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
25 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 12.800 |
24 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
23 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
22 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
19 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
18 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 400.000 |
17 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
16 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
12 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
11 gen 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
*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...