Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | 2,8500 | 2,9300 | 2,8500 | 2,9300 | 2,9300 | 192 |
26 apr 2024 | 2,9100 | 2,9100 | 2,8000 | 2,8000 | 2,8000 | 40 |
25 apr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 13 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2 |
22 apr 2024 | 2,7500 | 2,8900 | 2,7500 | 2,7500 | 2,7500 | 18 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 2,8800 | 2,8800 | 2,8017 | 2,8017 | 2,8017 | 110 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 38 |
15 apr 2024 | 2,9000 | 2,9000 | 2,7710 | 2,7710 | 2,7710 | 16 |
12 apr 2024 | 3,1100 | 3,1160 | 2,8601 | 2,9750 | 2,9750 | 1.035 |
11 apr 2024 | 3,1447 | 3,1447 | 3,1447 | 3,1447 | 3,1447 | 326 |
10 apr 2024 | 3,3800 | 3,3800 | 3,2358 | 3,2358 | 3,2358 | 7 |
09 apr 2024 | 3,2930 | 3,3220 | 3,2930 | 3,3220 | 3,3220 | 253 |
08 apr 2024 | 3,1226 | 3,1226 | 3,1100 | 3,1100 | 3,1100 | 3 |
05 apr 2024 | 3,1720 | 3,2060 | 3,1700 | 3,2060 | 3,2060 | 92 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 5 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 3,0999 | 3,1143 | 3,0300 | 3,1143 | 3,1143 | 735 |
27 mar 2024 | 3,0700 | 3,0751 | 2,9800 | 2,9800 | 2,9800 | 391 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 3,0400 | 3,1349 | 2,9100 | 3,0500 | 3,0500 | 50 |
22 mar 2024 | 3,0766 | 3,0766 | 3,0766 | 3,0766 | 3,0766 | 3 |
21 mar 2024 | 2,9630 | 2,9803 | 2,9136 | 2,9136 | 2,9136 | 75 |
20 mar 2024 | 2,8700 | 2,9800 | 2,8700 | 2,9800 | 2,9800 | 591 |
19 mar 2024 | 2,9137 | 2,9861 | 2,8500 | 2,8533 | 2,8533 | 372 |
18 mar 2024 | 2,8619 | 3,0942 | 2,7800 | 2,7800 | 2,7800 | 127 |
15 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 4 |
14 mar 2024 | 3,1380 | 3,1380 | 3,0100 | 3,0100 | 3,0100 | 159 |
13 mar 2024 | 3,1200 | 3,2109 | 3,0100 | 3,0684 | 3,0684 | 150 |
12 mar 2024 | 3,1992 | 3,2000 | 3,1301 | 3,1301 | 3,1301 | 273 |
11 mar 2024 | 3,0370 | 3,2499 | 3,0100 | 3,2499 | 3,2499 | 93 |
08 mar 2024 | 3,1413 | 3,1999 | 3,1109 | 3,1600 | 3,1600 | 517 |
07 mar 2024 | 3,0100 | 3,0735 | 3,0100 | 3,0735 | 3,0735 | 121 |
06 mar 2024 | 3,0196 | 3,0700 | 2,9949 | 3,0700 | 3,0700 | 59 |
05 mar 2024 | 3,0000 | 3,0717 | 2,9101 | 3,0717 | 3,0717 | 59 |
04 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 25 |
01 mar 2024 | 2,9535 | 2,9535 | 2,8301 | 2,8758 | 2,8758 | 684 |
29 feb 2024 | 2,9574 | 2,9811 | 2,9200 | 2,9200 | 2,9200 | 25 |
28 feb 2024 | 2,9111 | 2,9111 | 2,8400 | 2,8800 | 2,8800 | 21 |
27 feb 2024 | 2,9200 | 2,9281 | 2,8200 | 2,8900 | 2,8900 | 35 |
26 feb 2024 | 2,8100 | 2,9060 | 2,8100 | 2,8833 | 2,8833 | 25 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 3,0526 | 3,0526 | 3,0526 | 3,0526 | 3,0526 | 26 |
21 feb 2024 | 3,2150 | 3,2794 | 3,1300 | 3,2162 | 3,2162 | 212 |
20 feb 2024 | 3,1700 | 3,3300 | 3,1300 | 3,1834 | 3,1834 | 2.027 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 3,1779 | 3,1779 | 3,1106 | 3,1106 | 3,1106 | 48 |
15 feb 2024 | 3,1800 | 3,2050 | 3,1106 | 3,1205 | 3,1205 | 217 |
14 feb 2024 | 2,9817 | 3,3875 | 2,9817 | 3,2050 | 3,2050 | 595 |
13 feb 2024 | 2,9404 | 2,9404 | 2,8800 | 2,9200 | 2,9200 | 514 |
12 feb 2024 | 2,9200 | 2,9447 | 2,8500 | 2,9034 | 2,9034 | 326 |
09 feb 2024 | 2,7300 | 2,8145 | 2,7300 | 2,8140 | 2,8140 | 97 |
08 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2 |
07 feb 2024 | 2,5650 | 2,5650 | 2,5200 | 2,5200 | 2,5200 | 20 |
06 feb 2024 | 2,4800 | 2,6499 | 2,4800 | 2,6499 | 2,6499 | 421 |
05 feb 2024 | 2,6000 | 2,6400 | 2,5000 | 2,6392 | 2,6392 | 157 |
02 feb 2024 | 2,6661 | 2,6661 | 2,6661 | 2,6661 | 2,6661 | 49 |
01 feb 2024 | 2,6880 | 2,7379 | 2,6200 | 2,7379 | 2,7379 | 22 |
31 gen 2024 | 2,7700 | 2,8400 | 2,7500 | 2,7847 | 2,7847 | 49 |
30 gen 2024 | 2,8153 | 2,8153 | 2,7618 | 2,7618 | 2,7618 | 91 |
29 gen 2024 | 2,8315 | 2,8315 | 2,7750 | 2,7750 | 2,7750 | 29 |
26 gen 2024 | 2,7100 | 2,8343 | 2,7100 | 2,7855 | 2,7855 | 11 |
25 gen 2024 | 2,6650 | 2,6650 | 2,6336 | 2,6336 | 2,6336 | 69 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 2,7529 | 2,8300 | 2,7500 | 2,8000 | 2,8000 | 62 |
22 gen 2024 | 2,5100 | 2,9363 | 2,5100 | 2,8687 | 2,8687 | 535 |
19 gen 2024 | 2,4257 | 2,4391 | 2,4253 | 2,4253 | 2,4253 | 103 |
18 gen 2024 | 2,4020 | 2,4925 | 2,3700 | 2,4100 | 2,4100 | 1.493 |
17 gen 2024 | 2,4700 | 2,4739 | 2,4500 | 2,4518 | 2,4518 | 31 |
16 gen 2024 | 2,5484 | 2,5484 | 2,5200 | 2,5300 | 2,5300 | 242 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,5795 | 2,5901 | 2,5500 | 2,5828 | 2,5828 | 116 |
11 gen 2024 | 2,6615 | 2,6975 | 2,5350 | 2,6875 | 2,6875 | 364 |
10 gen 2024 | 2,6700 | 2,6780 | 2,6700 | 2,6780 | 2,6780 | 6 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 198 |
04 gen 2024 | 2,9100 | 2,9100 | 2,8164 | 2,8164 | 2,8164 | 12 |
03 gen 2024 | 2,7600 | 2,9100 | 2,7600 | 2,8400 | 2,8400 | 397 |
02 gen 2024 | 2,8700 | 2,8700 | 2,7600 | 2,8400 | 2,8400 | 68 |
29 dic 2023 | 2,9400 | 2,9400 | 2,7400 | 2,8900 | 2,8900 | 244 |
28 dic 2023 | 2,9800 | 3,0300 | 2,8600 | 2,9700 | 2,9700 | 2.050 |
27 dic 2023 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 150 |
22 dic 2023 | 2,9480 | 2,9500 | 2,9100 | 2,9313 | 2,9313 | 513 |
21 dic 2023 | 2,8500 | 2,9600 | 2,8500 | 2,9600 | 2,9600 | 300 |
20 dic 2023 | 2,9100 | 2,9800 | 2,9100 | 2,9800 | 2,9800 | 547 |
19 dic 2023 | 2,8700 | 2,9300 | 2,8500 | 2,9000 | 2,9000 | 17.405 |
18 dic 2023 | 2,9100 | 2,9100 | 2,8600 | 2,8600 | 2,8600 | 794 |
15 dic 2023 | 2,9150 | 3,0100 | 2,8600 | 2,8700 | 2,8700 | 2.094 |
14 dic 2023 | 2,6500 | 2,9200 | 2,6500 | 2,8600 | 2,8600 | 844 |
13 dic 2023 | 2,3538 | 2,3538 | 2,3538 | 2,3538 | 2,3538 | 100 |
12 dic 2023 | 2,3800 | 2,4700 | 2,3800 | 2,3900 | 2,3900 | 194 |
11 dic 2023 | 2,3920 | 2,4400 | 2,3500 | 2,3900 | 2,3900 | 256 |
08 dic 2023 | 2,4400 | 2,5500 | 2,3600 | 2,5500 | 2,5500 | 98 |
07 dic 2023 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 8 |
06 dic 2023 | 2,3920 | 2,4500 | 2,3600 | 2,4100 | 2,4100 | 4.480 |
*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...