Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 3,7450 | 3,8800 | 3,7400 | 3,8650 | 3,8650 | 312.158 |
22 apr 2024 | 3,6250 | 3,7650 | 3,6250 | 3,7400 | 3,7400 | 208.158 |
19 apr 2024 | 3,6100 | 3,6650 | 3,5600 | 3,6250 | 3,6250 | 94.917 |
18 apr 2024 | 3,6050 | 3,6900 | 3,5950 | 3,6650 | 3,6650 | 101.694 |
17 apr 2024 | 3,6550 | 3,6950 | 3,6200 | 3,6200 | 3,6200 | 92.317 |
16 apr 2024 | 3,6600 | 3,7100 | 3,6350 | 3,6550 | 3,6550 | 240.394 |
15 apr 2024 | 3,7750 | 3,8200 | 3,7100 | 3,7400 | 3,7400 | 150.313 |
12 apr 2024 | 3,6950 | 3,8300 | 3,6950 | 3,7250 | 3,7250 | 322.890 |
11 apr 2024 | 3,7750 | 3,8050 | 3,5950 | 3,6950 | 3,6950 | 603.946 |
10 apr 2024 | 3,7850 | 3,8950 | 3,6800 | 3,7550 | 3,7550 | 841.002 |
09 apr 2024 | 4,1000 | 4,1650 | 3,7000 | 3,7000 | 3,7000 | 1.383.823 |
08 apr 2024 | 4,3200 | 4,4350 | 3,9300 | 4,1100 | 4,1100 | 1.859.332 |
05 apr 2024 | 4,1950 | 4,3200 | 4,1600 | 4,3100 | 4,3100 | 786.153 |
04 apr 2024 | 4,1150 | 4,2350 | 4,0100 | 4,2100 | 4,2100 | 666.236 |
03 apr 2024 | 3,8000 | 4,1450 | 3,8000 | 4,1250 | 4,1250 | 699.690 |
02 apr 2024 | 3,8700 | 3,9000 | 3,8300 | 3,8550 | 3,8550 | 226.182 |
28 mar 2024 | 3,8550 | 3,8800 | 3,8000 | 3,8350 | 3,8350 | 289.931 |
27 mar 2024 | 3,9200 | 3,9750 | 3,8550 | 3,8550 | 3,8550 | 292.062 |
26 mar 2024 | 3,9000 | 3,9600 | 3,8450 | 3,9250 | 3,9250 | 297.741 |
25 mar 2024 | 3,8400 | 3,9300 | 3,7950 | 3,9200 | 3,9200 | 531.004 |
22 mar 2024 | 3,6400 | 3,8500 | 3,6150 | 3,8400 | 3,8400 | 913.593 |
21 mar 2024 | 3,5800 | 3,6200 | 3,5100 | 3,6100 | 3,6100 | 470.642 |
20 mar 2024 | 3,5000 | 3,5700 | 3,4550 | 3,5600 | 3,5600 | 302.622 |
19 mar 2024 | 3,4400 | 3,4950 | 3,3850 | 3,4900 | 3,4900 | 245.341 |
18 mar 2024 | 3,4450 | 3,5350 | 3,3650 | 3,4200 | 3,4200 | 359.259 |
15 mar 2024 | 3,3900 | 3,5250 | 3,3900 | 3,4150 | 3,4150 | 607.275 |
14 mar 2024 | 3,2600 | 3,3950 | 3,2500 | 3,3800 | 3,3800 | 358.716 |
13 mar 2024 | 3,1650 | 3,4300 | 3,0850 | 3,3050 | 3,3050 | 750.232 |
12 mar 2024 | 3,0350 | 3,1300 | 3,0100 | 3,1200 | 3,1200 | 220.990 |
11 mar 2024 | 3,2000 | 3,2050 | 3,0100 | 3,0400 | 3,0400 | 253.071 |
08 mar 2024 | 3,2500 | 3,2650 | 3,1850 | 3,2000 | 3,2000 | 146.237 |
07 mar 2024 | 3,2000 | 3,2900 | 3,2000 | 3,2750 | 3,2750 | 128.118 |
06 mar 2024 | 3,2250 | 3,2600 | 3,2050 | 3,2100 | 3,2100 | 97.729 |
05 mar 2024 | 3,2750 | 3,3250 | 3,2250 | 3,2300 | 3,2300 | 119.791 |
04 mar 2024 | 3,3000 | 3,3000 | 3,2100 | 3,2750 | 3,2750 | 408.063 |
01 mar 2024 | 3,1750 | 3,3900 | 3,1700 | 3,3150 | 3,3150 | 774.198 |
29 feb 2024 | 3,1250 | 3,2800 | 3,1150 | 3,2100 | 3,2100 | 564.600 |
28 feb 2024 | 3,0150 | 3,1900 | 2,9400 | 3,1300 | 3,1300 | 714.949 |
27 feb 2024 | 2,8800 | 3,0500 | 2,8700 | 3,0450 | 3,0450 | 591.889 |
26 feb 2024 | 2,8300 | 2,8700 | 2,8250 | 2,8500 | 2,8500 | 45.763 |
23 feb 2024 | 2,8900 | 2,8900 | 2,8400 | 2,8500 | 2,8500 | 50.492 |
22 feb 2024 | 2,8500 | 2,8800 | 2,8400 | 2,8700 | 2,8700 | 32.624 |
21 feb 2024 | 2,8700 | 2,8950 | 2,8550 | 2,8750 | 2,8750 | 38.607 |
20 feb 2024 | 2,8850 | 2,8850 | 2,8550 | 2,8600 | 2,8600 | 36.049 |
19 feb 2024 | 2,9050 | 2,9100 | 2,8550 | 2,8850 | 2,8850 | 68.695 |
16 feb 2024 | 2,9000 | 2,9100 | 2,8600 | 2,8800 | 2,8800 | 39.522 |
15 feb 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8850 | 2,8850 | 64.707 |
14 feb 2024 | 2,9050 | 2,9250 | 2,8900 | 2,9200 | 2,9200 | 64.544 |
13 feb 2024 | 2,9700 | 2,9700 | 2,9050 | 2,9250 | 2,9250 | 158.873 |
12 feb 2024 | 2,8700 | 2,9700 | 2,8700 | 2,9700 | 2,9700 | 341.329 |
09 feb 2024 | 2,8200 | 2,8750 | 2,7900 | 2,8700 | 2,8700 | 206.287 |
08 feb 2024 | 2,8000 | 2,8250 | 2,7750 | 2,8200 | 2,8200 | 65.838 |
07 feb 2024 | 2,8450 | 2,8450 | 2,7550 | 2,7850 | 2,7850 | 106.151 |
06 feb 2024 | 2,7600 | 2,8500 | 2,7500 | 2,8500 | 2,8500 | 87.801 |
05 feb 2024 | 2,8050 | 2,8350 | 2,7600 | 2,7750 | 2,7750 | 117.757 |
02 feb 2024 | 2,7800 | 2,8000 | 2,7350 | 2,7500 | 2,7500 | 68.284 |
01 feb 2024 | 2,8300 | 2,8300 | 2,7700 | 2,7900 | 2,7900 | 66.825 |
31 gen 2024 | 2,8450 | 2,8500 | 2,7950 | 2,8300 | 2,8300 | 80.381 |
30 gen 2024 | 2,8600 | 2,8600 | 2,7850 | 2,8200 | 2,8200 | 106.709 |
29 gen 2024 | 2,8500 | 2,9000 | 2,8500 | 2,8600 | 2,8600 | 80.880 |
26 gen 2024 | 2,8600 | 2,8950 | 2,8300 | 2,8900 | 2,8900 | 128.780 |
25 gen 2024 | 2,8600 | 2,8600 | 2,8150 | 2,8400 | 2,8400 | 62.044 |
24 gen 2024 | 2,8600 | 2,8650 | 2,8100 | 2,8250 | 2,8250 | 97.873 |
23 gen 2024 | 2,8200 | 2,8450 | 2,7850 | 2,8400 | 2,8400 | 108.285 |
22 gen 2024 | 2,7150 | 2,8200 | 2,7150 | 2,8050 | 2,8050 | 243.372 |
19 gen 2024 | 2,8050 | 2,8050 | 2,7400 | 2,7500 | 2,7500 | 184.251 |
18 gen 2024 | 2,7100 | 2,8150 | 2,7100 | 2,8000 | 2,8000 | 219.618 |
17 gen 2024 | 2,7550 | 2,7700 | 2,6750 | 2,7000 | 2,7000 | 296.277 |
16 gen 2024 | 2,8050 | 2,8200 | 2,7500 | 2,7850 | 2,7850 | 174.968 |
15 gen 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8100 | 2,8100 | 237.419 |
12 gen 2024 | 2,9350 | 2,9350 | 2,8650 | 2,8650 | 2,8650 | 205.643 |
11 gen 2024 | 2,8950 | 2,9300 | 2,8900 | 2,9200 | 2,9200 | 140.551 |
10 gen 2024 | 2,9050 | 2,9600 | 2,8800 | 2,8900 | 2,8900 | 255.174 |
09 gen 2024 | 2,9200 | 2,9200 | 2,8450 | 2,9100 | 2,9100 | 217.481 |
08 gen 2024 | 2,8400 | 2,9150 | 2,8200 | 2,9100 | 2,9100 | 283.736 |
05 gen 2024 | 2,8300 | 2,8550 | 2,8050 | 2,8350 | 2,8350 | 161.510 |
04 gen 2024 | 2,8400 | 2,8750 | 2,8200 | 2,8400 | 2,8400 | 190.347 |
03 gen 2024 | 2,8700 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 348.092 |
02 gen 2024 | 2,8150 | 2,8800 | 2,7700 | 2,8350 | 2,8350 | 644.230 |
29 dic 2023 | 2,6350 | 2,8500 | 2,6300 | 2,7650 | 2,7650 | 796.398 |
28 dic 2023 | 2,6050 | 2,6400 | 2,5950 | 2,6300 | 2,6300 | 142.671 |
27 dic 2023 | 2,6100 | 2,6300 | 2,5750 | 2,6100 | 2,6100 | 73.184 |
22 dic 2023 | 2,5900 | 2,6450 | 2,5400 | 2,5800 | 2,5800 | 278.546 |
21 dic 2023 | 2,5750 | 2,5900 | 2,5150 | 2,5750 | 2,5750 | 153.650 |
20 dic 2023 | 2,5500 | 2,5800 | 2,5500 | 2,5750 | 2,5750 | 46.955 |
19 dic 2023 | 2,5400 | 2,5800 | 2,5400 | 2,5550 | 2,5550 | 29.746 |
18 dic 2023 | 2,5550 | 2,5750 | 2,5300 | 2,5300 | 2,5300 | 51.922 |
15 dic 2023 | 2,6000 | 2,6250 | 2,5550 | 2,5600 | 2,5600 | 97.929 |
14 dic 2023 | 2,5300 | 2,5850 | 2,5300 | 2,5800 | 2,5800 | 94.806 |
13 dic 2023 | 2,5600 | 2,5750 | 2,5250 | 2,5300 | 2,5300 | 69.262 |
12 dic 2023 | 2,6000 | 2,6100 | 2,5450 | 2,5700 | 2,5700 | 147.807 |
11 dic 2023 | 2,5850 | 2,6000 | 2,5550 | 2,6000 | 2,6000 | 80.688 |
08 dic 2023 | 2,5700 | 2,5900 | 2,5500 | 2,5600 | 2,5600 | 74.875 |
07 dic 2023 | 2,6000 | 2,6550 | 2,5600 | 2,5900 | 2,5900 | 183.549 |
06 dic 2023 | 2,4950 | 2,6150 | 2,4750 | 2,6000 | 2,6000 | 377.903 |
05 dic 2023 | 2,4350 | 2,4950 | 2,4350 | 2,4800 | 2,4800 | 31.700 |
04 dic 2023 | 2,5000 | 2,5000 | 2,4550 | 2,4700 | 2,4700 | 87.674 |
01 dic 2023 | 2,4800 | 2,5200 | 2,4750 | 2,4800 | 2,4800 | 141.366 |
30 nov 2023 | 2,4700 | 2,4900 | 2,4500 | 2,4650 | 2,4650 | 110.558 |
29 nov 2023 | 2,4400 | 2,4800 | 2,4350 | 2,4500 | 2,4500 | 120.482 |
*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...