Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 2.051 |
03 mag 2024 | 2,9200 | 2,9400 | 2,8840 | 2,8880 | 2,8880 | 351 |
02 mag 2024 | 2,9570 | 2,9520 | 2,8880 | 2,8880 | 2,8880 | 1.385 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,9200 | 2,9660 | 2,9240 | 2,9500 | 2,9500 | 12.220 |
29 apr 2024 | 2,7600 | 2,9000 | 2,7640 | 2,8880 | 2,8880 | 7.563 |
26 apr 2024 | 2,6290 | 2,7603 | 2,5980 | 2,7603 | 2,7603 | 62.593 |
25 apr 2024 | 2,6820 | 2,6960 | 2,5959 | 2,6349 | 2,6349 | 35.548 |
24 apr 2024 | 2,7600 | 2,7560 | 2,6820 | 2,7092 | 2,7092 | 36.388 |
23 apr 2024 | 2,7600 | 2,7700 | 2,7222 | 2,7445 | 2,7445 | 34.813 |
22 apr 2024 | 2,6420 | 2,7500 | 2,6440 | 2,7208 | 2,7208 | 46.513 |
19 apr 2024 | 2,6210 | 2,6820 | 2,5220 | 2,6175 | 2,6175 | 93.966 |
18 apr 2024 | 2,7010 | 2,6897 | 2,5879 | 2,5939 | 2,5939 | 38.376 |
17 apr 2024 | 2,7090 | 2,7000 | 2,6560 | 2,6770 | 2,6770 | 57.968 |
16 apr 2024 | 2,7490 | 2,7500 | 2,6660 | 2,7017 | 2,7017 | 40.715 |
15 apr 2024 | 2,7490 | 2,8413 | 2,7520 | 2,7981 | 2,7981 | 51.843 |
12 apr 2024 | 2,9600 | 2,9800 | 2,7959 | 2,8934 | 2,8934 | 58.041 |
11 apr 2024 | 2,9090 | 3,0060 | 2,9120 | 2,9544 | 2,9544 | 70.911 |
10 apr 2024 | 3,0290 | 3,0800 | 2,9080 | 3,0500 | 3,0500 | 88.512 |
09 apr 2024 | 2,9850 | 2,9960 | 2,9000 | 2,9638 | 2,9638 | 51.341 |
08 apr 2024 | 2,8210 | 2,9800 | 2,7920 | 2,9502 | 2,9502 | 69.043 |
05 apr 2024 | 2,7810 | 2,8302 | 2,7160 | 2,7916 | 2,7916 | 117.658 |
04 apr 2024 | 2,7170 | 2,7820 | 2,7180 | 2,7632 | 2,7632 | 106.194 |
03 apr 2024 | 2,6770 | 2,7162 | 2,6700 | 2,7118 | 2,7118 | 191.867 |
02 apr 2024 | 2,8330 | 2,8180 | 2,6380 | 2,6934 | 2,6934 | 129.712 |
28 mar 2024 | 2,7000 | 2,7990 | 2,6330 | 2,6753 | 2,6753 | 73.251 |
27 mar 2024 | 2,5200 | 2,7250 | 2,5530 | 2,6796 | 2,6796 | 147.900 |
26 mar 2024 | 2,6220 | 2,6080 | 2,4900 | 2,5341 | 2,5341 | 154.384 |
25 mar 2024 | 2,5905 | 2,6411 | 2,5148 | 2,5974 | 2,5974 | 160.625 |
22 mar 2024 | 2,4000 | 2,6000 | 2,3880 | 2,5811 | 2,5811 | 153.021 |
21 mar 2024 | 2,6000 | 2,5750 | 2,3850 | 2,5720 | 2,5720 | 146.421 |
20 mar 2024 | 2,6505 | 2,6400 | 2,5480 | 2,5902 | 2,5902 | 109.395 |
19 mar 2024 | 2,6200 | 2,6720 | 2,5820 | 2,6377 | 2,6377 | 1.032.181 |
18 mar 2024 | 2,7505 | 2,8520 | 2,6000 | 2,6425 | 2,6425 | 237.649 |
15 mar 2024 | 2,9935 | 2,9300 | 2,2840 | 2,6635 | 2,6635 | 103.520 |
14 mar 2024 | 3,1575 | 3,3320 | 3,1600 | 3,2806 | 3,2806 | 502.161 |
13 mar 2024 | 3,1830 | 3,2060 | 3,1580 | 3,1746 | 3,1746 | 734.026 |
12 mar 2024 | 3,2505 | 3,2980 | 3,1940 | 3,2200 | 3,2200 | 5.266 |
11 mar 2024 | 3,3105 | 3,4240 | 3,1860 | 3,2550 | 3,2550 | 718.737 |
08 mar 2024 | 3,6000 | 3,5780 | 3,3350 | 3,4002 | 3,4002 | 14.873 |
07 mar 2024 | 3,3505 | 3,7170 | 3,2890 | 3,6789 | 3,6789 | 614.870 |
06 mar 2024 | 3,3620 | 3,4710 | 3,3460 | 3,4090 | 3,4090 | 215.560 |
05 mar 2024 | 3,5905 | 3,5740 | 3,2330 | 3,4178 | 3,4178 | 310.163 |
04 mar 2024 | 4,0400 | 4,0090 | 3,7916 | 3,9072 | 3,9072 | 138.545 |
01 mar 2024 | 3,8030 | 4,0250 | 3,6370 | 3,8698 | 3,8698 | 394.910 |
29 feb 2024 | 4,8500 | 4,0990 | 3,1480 | 3,8500 | 3,8500 | 1.337.401 |
28 feb 2024 | 6,9490 | 7,0040 | 6,7936 | 6,9241 | 6,9241 | 328.944 |
27 feb 2024 | 6,9010 | 6,9580 | 6,8354 | 6,8886 | 6,8886 | 130.167 |
26 feb 2024 | 6,6800 | 6,9420 | 6,7500 | 6,8503 | 6,8503 | 150.524 |
23 feb 2024 | 6,6100 | 6,8140 | 6,5920 | 6,7420 | 6,7420 | 62.612 |
22 feb 2024 | 6,5490 | 6,7644 | 6,5600 | 6,6769 | 6,6769 | 114.004 |
21 feb 2024 | 6,4000 | 6,5764 | 6,4160 | 6,5329 | 6,5329 | 61.044 |
20 feb 2024 | 6,5600 | 6,5740 | 6,4080 | 6,4645 | 6,4645 | 113.460 |
19 feb 2024 | 6,5010 | 6,5580 | 6,3720 | 6,4896 | 6,4896 | 31.134 |
16 feb 2024 | 6,6420 | 6,7440 | 6,5316 | 6,6695 | 6,6695 | 30.988 |
15 feb 2024 | 6,4290 | 6,6381 | 6,4600 | 6,5954 | 6,5954 | 24.122 |
14 feb 2024 | 6,3200 | 6,4800 | 6,3200 | 6,4500 | 6,4500 | 21.933 |
13 feb 2024 | 6,2500 | 6,3544 | 6,2400 | 6,3313 | 6,3313 | 15.612 |
12 feb 2024 | 6,1300 | 6,2980 | 6,1900 | 6,2724 | 6,2724 | 36.664 |
09 feb 2024 | 6,2000 | 6,1760 | 6,0860 | 6,1178 | 6,1178 | 38.391 |
08 feb 2024 | 6,1810 | 6,3160 | 6,1600 | 6,2312 | 6,2312 | 42.553 |
07 feb 2024 | 6,1010 | 6,2320 | 6,1100 | 6,1982 | 6,1982 | 1.440 |
06 feb 2024 | 6,0330 | 6,1140 | 6,0000 | 6,0149 | 6,0149 | 65.399 |
05 feb 2024 | 5,7700 | 6,0440 | 5,7440 | 5,9808 | 5,9808 | 66.056 |
02 feb 2024 | 5,9890 | 6,0980 | 5,7960 | 5,7960 | 5,7960 | 10.990 |
01 feb 2024 | 6,1810 | 6,2480 | 5,9920 | 5,9920 | 5,9920 | 7.697 |
31 gen 2024 | 6,3410 | 6,3240 | 6,0040 | 6,1352 | 6,1352 | 102.880 |
30 gen 2024 | 6,5410 | 6,6020 | 6,2920 | 6,4959 | 6,4959 | 79.840 |
29 gen 2024 | 6,4670 | 6,5284 | 6,4477 | 6,5171 | 6,5171 | 72.158 |
26 gen 2024 | 6,2750 | 6,5164 | 6,2600 | 6,4574 | 6,4574 | 73.544 |
25 gen 2024 | 6,2400 | 6,2740 | 6,2060 | 6,2336 | 6,2336 | 45.384 |
24 gen 2024 | 6,1890 | 6,2940 | 6,1100 | 6,2316 | 6,2316 | 48.283 |
23 gen 2024 | 6,2100 | 6,2040 | 6,1060 | 6,1373 | 6,1373 | 52.439 |
22 gen 2024 | 5,8210 | 6,2120 | 5,8500 | 6,1258 | 6,1258 | 66.193 |
19 gen 2024 | 6,0000 | 6,0100 | 5,8118 | 5,8796 | 5,8796 | 106.697 |
18 gen 2024 | 6,0290 | 6,1100 | 5,9980 | 6,0439 | 6,0439 | 93.825 |
17 gen 2024 | 5,8500 | 6,0220 | 5,8340 | 6,0128 | 6,0128 | 118.874 |
16 gen 2024 | 5,7490 | 5,8980 | 5,7380 | 5,7925 | 5,7925 | 130.279 |
15 gen 2024 | 6,0900 | 6,0380 | 5,7720 | 5,8288 | 5,8288 | 131.101 |
12 gen 2024 | 5,8820 | 6,1540 | 5,9780 | 6,0395 | 6,0395 | 87.553 |
11 gen 2024 | 6,0000 | 6,0760 | 5,8980 | 5,9636 | 5,9636 | 121.408 |
10 gen 2024 | 6,0000 | 6,1100 | 5,9860 | 6,0297 | 6,0297 | 160.578 |
09 gen 2024 | 5,7600 | 6,0000 | 5,7493 | 5,7570 | 5,7570 | 602.456 |
08 gen 2024 | 5,5810 | 5,7600 | 5,5800 | 5,6696 | 5,6696 | 90.791 |
05 gen 2024 | 5,5010 | 5,6300 | 5,4278 | 5,6136 | 5,6136 | 120.769 |
04 gen 2024 | 5,5890 | 5,6020 | 5,4800 | 5,5369 | 5,5369 | 40.919 |
03 gen 2024 | 5,7010 | 5,7600 | 5,5180 | 5,5504 | 5,5504 | 104.072 |
02 gen 2024 | 5,7490 | 5,8700 | 5,7240 | 5,7665 | 5,7665 | 81.615 |
29 dic 2023 | 5,7410 | 5,8240 | 5,7091 | 5,7410 | 5,7410 | 88.938 |
28 dic 2023 | 5,5600 | 5,7560 | 5,5640 | 5,6890 | 5,6890 | 92.494 |
27 dic 2023 | 5,5200 | 5,6835 | 5,5939 | 5,6178 | 5,6178 | 9.266 |
22 dic 2023 | 5,5300 | 5,6640 | 5,4900 | 5,5787 | 5,5787 | 81.512 |
21 dic 2023 | 5,4100 | 5,5620 | 5,3400 | 5,5620 | 5,5620 | 101.580 |
20 dic 2023 | 5,3090 | 5,4663 | 5,3260 | 5,4660 | 5,4660 | 97.042 |
19 dic 2023 | 5,1300 | 5,3403 | 5,1700 | 5,2886 | 5,2886 | 99.625 |
18 dic 2023 | 4,9505 | 5,1840 | 4,9500 | 5,1141 | 5,1141 | 1.703.003 |
15 dic 2023 | 4,8900 | 5,0780 | 4,8760 | 4,9990 | 4,9990 | 113.315 |
14 dic 2023 | 4,8000 | 4,9339 | 4,8480 | 4,8760 | 4,8760 | 76.635 |
13 dic 2023 | 4,9200 | 4,9320 | 4,7793 | 4,7793 | 4,7793 | 24.955 |
12 dic 2023 | 5,0000 | 5,1300 | 4,9049 | 5,0520 | 5,0520 | 533.028 |
*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...