Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 2,3500 | 2,5600 | 2,3500 | 2,5550 | 2,5550 | 23.202 |
10 mag 2024 | 2,4097 | 2,4400 | 2,3400 | 2,3591 | 2,3591 | 5.262 |
09 mag 2024 | 2,4020 | 2,4100 | 2,3400 | 2,3700 | 2,3700 | 7.774 |
08 mag 2024 | 2,3950 | 2,3950 | 2,3800 | 2,3800 | 2,3800 | 1.621 |
07 mag 2024 | 2,4800 | 2,5300 | 2,4450 | 2,4480 | 2,4480 | 7.361 |
03 mag 2024 | 2,5100 | 2,5550 | 2,4900 | 2,5450 | 2,5450 | 18.099 |
02 mag 2024 | 2,4587 | 2,5000 | 2,4500 | 2,4900 | 2,4900 | 2.457 |
01 mag 2024 | 2,4280 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 4.415 |
30 apr 2024 | 2,4200 | 2,4500 | 2,3990 | 2,4000 | 2,4000 | 1.146 |
29 apr 2024 | 2,5000 | 2,5050 | 2,4500 | 2,4500 | 2,4500 | 5.851 |
26 apr 2024 | 2,4888 | 2,4900 | 2,4550 | 2,4550 | 2,4550 | 4.567 |
25 apr 2024 | 2,4808 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 5.598 |
24 apr 2024 | 2,4900 | 2,5250 | 2,4850 | 2,5250 | 2,5250 | 5.743 |
23 apr 2024 | 2,4200 | 2,4988 | 2,4200 | 2,4800 | 2,4800 | 5.171 |
22 apr 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4399 | 2,4399 | 6.433 |
19 apr 2024 | 2,4000 | 2,4430 | 2,4000 | 2,4200 | 2,4200 | 7.790 |
18 apr 2024 | 2,4280 | 2,4700 | 2,3800 | 2,4370 | 2,4370 | 14.918 |
17 apr 2024 | 2,5050 | 2,5200 | 2,4600 | 2,4800 | 2,4800 | 2.819 |
16 apr 2024 | 2,4707 | 2,5156 | 2,3900 | 2,4000 | 2,4000 | 8.011 |
15 apr 2024 | 2,6250 | 2,6250 | 2,5250 | 2,5282 | 2,5282 | 10.172 |
12 apr 2024 | 2,6700 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 5.437 |
11 apr 2024 | 2,7650 | 2,7800 | 2,7010 | 2,7350 | 2,7350 | 8.143 |
10 apr 2024 | 2,7700 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | 5.702 |
09 apr 2024 | 2,7800 | 2,8200 | 2,7700 | 2,7900 | 2,7900 | 1.983 |
08 apr 2024 | 2,7120 | 2,7950 | 2,6600 | 2,7900 | 2,7900 | 18.111 |
05 apr 2024 | 2,6500 | 2,7000 | 2,6210 | 2,6900 | 2,6900 | 3.676 |
04 apr 2024 | 2,7200 | 2,7700 | 2,7200 | 2,7250 | 2,7250 | 2.776 |
03 apr 2024 | 2,6901 | 2,7300 | 2,6698 | 2,7050 | 2,7050 | 790 |
02 apr 2024 | 2,6920 | 2,7100 | 2,6885 | 2,6891 | 2,6891 | 10.523 |
28 mar 2024 | 2,8000 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 3.731 |
27 mar 2024 | 2,7600 | 2,8200 | 2,7500 | 2,8100 | 2,8100 | 10.828 |
26 mar 2024 | 2,7300 | 2,7950 | 2,7300 | 2,7600 | 2,7600 | 8.997 |
25 mar 2024 | 2,7300 | 2,7520 | 2,7050 | 2,7200 | 2,7200 | 2.939 |
22 mar 2024 | 2,7400 | 2,8200 | 2,7100 | 2,7300 | 2,7300 | 7.192 |
21 mar 2024 | 2,8900 | 2,9950 | 2,7050 | 2,7100 | 2,7100 | 15.261 |
20 mar 2024 | 2,7100 | 2,8300 | 2,7000 | 2,8300 | 2,8300 | 6.419 |
19 mar 2024 | 2,7508 | 2,8000 | 2,7300 | 2,7600 | 2,7600 | 3.292 |
18 mar 2024 | 2,8900 | 2,8900 | 2,7900 | 2,8000 | 2,8000 | 2.757 |
15 mar 2024 | 2,8320 | 2,9200 | 2,8200 | 2,8900 | 2,8900 | 3.575 |
14 mar 2024 | 2,9400 | 2,9600 | 2,8900 | 2,8900 | 2,8900 | 5.898 |
13 mar 2024 | 2,9500 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 8.371 |
12 mar 2024 | 2,9400 | 2,9750 | 2,9250 | 2,9500 | 2,9500 | 5.477 |
11 mar 2024 | 2,8900 | 2,9900 | 2,8900 | 2,9620 | 2,9620 | 10.013 |
08 mar 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9200 | 2,9200 | 6.482 |
07 mar 2024 | 2,8600 | 2,9100 | 2,8500 | 2,8800 | 2,8800 | 3.149 |
06 mar 2024 | 2,8520 | 2,8900 | 2,8000 | 2,8600 | 2,8600 | 8.733 |
05 mar 2024 | 2,7001 | 2,8100 | 2,7000 | 2,7900 | 2,7900 | 8.130 |
04 mar 2024 | 2,9720 | 3,0000 | 2,8107 | 2,8120 | 2,8120 | 10.627 |
01 mar 2024 | 2,8800 | 2,9100 | 2,8600 | 2,9100 | 2,9100 | 1.978 |
29 feb 2024 | 2,8600 | 2,9000 | 2,8400 | 2,8600 | 2,8600 | 3.898 |
28 feb 2024 | 2,9192 | 3,0000 | 2,8600 | 2,8600 | 2,8600 | 19.963 |
27 feb 2024 | 2,8990 | 2,9000 | 2,8500 | 2,8700 | 2,8700 | 6.363 |
26 feb 2024 | 2,7211 | 2,8500 | 2,7000 | 2,7900 | 2,7900 | 9.519 |
23 feb 2024 | 2,6950 | 2,7250 | 2,6950 | 2,7250 | 2,7250 | 1.820 |
22 feb 2024 | 2,7477 | 2,7920 | 2,7477 | 2,7850 | 2,7850 | 1.294 |
21 feb 2024 | 2,7677 | 2,7800 | 2,6900 | 2,7100 | 2,7100 | 3.096 |
20 feb 2024 | 2,8100 | 2,8400 | 2,7300 | 2,7400 | 2,7400 | 3.704 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,7650 | 2,8900 | 2,7200 | 2,8700 | 2,8700 | 31.695 |
15 feb 2024 | 2,5900 | 2,6900 | 2,5900 | 2,6800 | 2,6800 | 6.470 |
14 feb 2024 | 2,5980 | 2,6300 | 2,5600 | 2,5700 | 2,5700 | 28.017 |
13 feb 2024 | 2,4900 | 2,5700 | 2,4900 | 2,5400 | 2,5400 | 3.551 |
12 feb 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6200 | 2,6200 | 14.063 |
09 feb 2024 | 2,5800 | 2,6500 | 2,5800 | 2,6280 | 2,6280 | 14.806 |
08 feb 2024 | 2,4880 | 2,5600 | 2,4800 | 2,5600 | 2,5600 | 8.969 |
07 feb 2024 | 2,4750 | 2,5193 | 2,4500 | 2,5100 | 2,5100 | 36.584 |
06 feb 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4300 | 2,4300 | 18.292 |
05 feb 2024 | 2,4400 | 2,4600 | 2,3500 | 2,4300 | 2,4300 | 4.761 |
02 feb 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4500 | 2,4500 | 594 |
01 feb 2024 | 2,4100 | 2,4800 | 2,4100 | 2,4406 | 2,4406 | 3.238 |
31 gen 2024 | 2,3300 | 2,4800 | 2,3200 | 2,4700 | 2,4700 | 8.926 |
30 gen 2024 | 2,4213 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 3.031 |
29 gen 2024 | 2,3400 | 2,4300 | 2,3300 | 2,4100 | 2,4100 | 52.003 |
26 gen 2024 | 2,3505 | 2,4300 | 2,3300 | 2,3600 | 2,3600 | 85.396 |
25 gen 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 1.224 |
24 gen 2024 | 2,2000 | 2,3500 | 2,2000 | 2,2900 | 2,2900 | 3.416 |
23 gen 2024 | 2,3405 | 2,3650 | 2,3300 | 2,3400 | 2,3400 | 3.134 |
22 gen 2024 | 2,2100 | 2,3300 | 2,2000 | 2,2880 | 2,2880 | 11.852 |
19 gen 2024 | 2,0900 | 2,1314 | 2,0600 | 2,1300 | 2,1300 | 2.828 |
18 gen 2024 | 2,1200 | 2,1300 | 2,0700 | 2,0800 | 2,0800 | 7.844 |
17 gen 2024 | 2,1400 | 2,1400 | 2,0900 | 2,1100 | 2,1100 | 3.335 |
16 gen 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 10.033 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,2350 | 2,2500 | 2,1800 | 2,2500 | 2,2500 | 8.904 |
11 gen 2024 | 2,2400 | 2,2500 | 2,1900 | 2,2200 | 2,2200 | 230.415 |
10 gen 2024 | 2,2800 | 2,2850 | 2,2400 | 2,2600 | 2,2600 | 40.282 |
09 gen 2024 | 2,2711 | 2,3100 | 2,2711 | 2,3100 | 2,3100 | 8.492 |
08 gen 2024 | 2,3091 | 2,3091 | 2,2912 | 2,3000 | 2,3000 | 2.716 |
05 gen 2024 | 2,3500 | 2,3500 | 2,3080 | 2,3080 | 2,3080 | 1.104 |
04 gen 2024 | 2,2797 | 2,3412 | 2,2797 | 2,3400 | 2,3400 | 2.094 |
03 gen 2024 | 2,3100 | 2,3400 | 2,2900 | 2,3050 | 2,3050 | 8.561 |
02 gen 2024 | 2,3750 | 2,4100 | 2,3600 | 2,3680 | 2,3680 | 38.737 |
29 dic 2023 | 2,4700 | 2,5050 | 2,4100 | 2,4300 | 2,4300 | 3.714 |
28 dic 2023 | 2,4907 | 2,5100 | 2,4500 | 2,4500 | 2,4500 | 22.276 |
27 dic 2023 | 2,5100 | 2,5250 | 2,4401 | 2,4401 | 2,4401 | 6.738 |
22 dic 2023 | 2,3700 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 4.574 |
21 dic 2023 | 2,3600 | 2,3900 | 2,3500 | 2,3750 | 2,3750 | 11.745 |
20 dic 2023 | 2,4550 | 2,4800 | 2,4200 | 2,4700 | 2,4700 | 6.951 |
19 dic 2023 | 2,4180 | 2,4900 | 2,4100 | 2,4900 | 2,4900 | 16.772 |
18 dic 2023 | 2,3600 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 3.209 |
*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...