Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,7000 | 2,7199 | 2,6600 | 2,7109 | 2,7109 | 2.844 |
03 mag 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
02 mag 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
01 mag 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
30 apr 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
29 apr 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
26 apr 2024 | 2,6800 | 2,8190 | 2,6785 | 2,7700 | 2,7700 | 10.947 |
25 apr 2024 | 2,5500 | 2,6600 | 2,4800 | 2,6410 | 2,6410 | 5.563 |
24 apr 2024 | 2,5900 | 2,6800 | 2,5690 | 2,6191 | 2,6191 | 5.059 |
23 apr 2024 | 2,4400 | 2,5900 | 2,4100 | 2,5609 | 2,5609 | 7.696 |
22 apr 2024 | 2,3200 | 2,4391 | 2,2700 | 2,4391 | 2,4391 | 42.049 |
19 apr 2024 | 2,3500 | 2,3500 | 2,2600 | 2,2850 | 2,2850 | 3.780 |
18 apr 2024 | 2,3900 | 2,4991 | 2,3900 | 2,4298 | 2,4298 | 2.185 |
17 apr 2024 | 2,3900 | 2,3900 | 2,3609 | 2,3609 | 2,3609 | 1.773 |
16 apr 2024 | 2,3500 | 2,4020 | 2,3500 | 2,4020 | 2,4020 | 22.239 |
15 apr 2024 | 2,3700 | 2,4591 | 2,3700 | 2,4591 | 2,4591 | 1.651 |
12 apr 2024 | 2,4800 | 2,5477 | 2,3909 | 2,3909 | 2,3909 | 8.701 |
11 apr 2024 | 2,4700 | 2,6000 | 2,4413 | 2,5809 | 2,5809 | 10.586 |
10 apr 2024 | 2,4830 | 2,5400 | 2,4174 | 2,4700 | 2,4700 | 9.603 |
09 apr 2024 | 2,3020 | 2,4991 | 2,3020 | 2,4418 | 2,4418 | 15.519 |
08 apr 2024 | 2,3200 | 2,4019 | 2,3100 | 2,3409 | 2,3409 | 10.569 |
05 apr 2024 | 2,3000 | 2,3408 | 2,3000 | 2,3408 | 2,3408 | 6.869 |
04 apr 2024 | 2,3700 | 2,3809 | 2,3409 | 2,3709 | 2,3709 | 6.600 |
03 apr 2024 | 2,2908 | 2,3450 | 2,2908 | 2,3308 | 2,3308 | 21.541 |
02 apr 2024 | 2,2900 | 2,3108 | 2,2600 | 2,2741 | 2,2741 | 31.595 |
28 mar 2024 | 2,3600 | 2,4050 | 2,3100 | 2,3285 | 2,3285 | 29.552 |
27 mar 2024 | 2,2300 | 2,3514 | 2,2300 | 2,2892 | 2,2892 | 37.332 |
26 mar 2024 | 2,2300 | 2,3200 | 2,2300 | 2,2608 | 2,2608 | 31.166 |
25 mar 2024 | 2,2800 | 2,3598 | 2,2300 | 2,3008 | 2,3008 | 29.350 |
22 mar 2024 | 2,3492 | 2,3622 | 2,2679 | 2,3092 | 2,3092 | 26.367 |
21 mar 2024 | 2,8355 | 2,8355 | 2,3308 | 2,3899 | 2,3899 | 124.091 |
20 mar 2024 | 2,8900 | 2,9200 | 2,8210 | 2,8890 | 2,8890 | 8.559 |
19 mar 2024 | 2,7400 | 2,8510 | 2,6786 | 2,8510 | 2,8510 | 5.849 |
18 mar 2024 | 2,8790 | 2,9500 | 2,7222 | 2,7650 | 2,7650 | 14.961 |
15 mar 2024 | 2,7300 | 2,8900 | 2,7100 | 2,8679 | 2,8679 | 6.244 |
14 mar 2024 | 2,7800 | 2,7800 | 2,6600 | 2,7522 | 2,7522 | 12.177 |
13 mar 2024 | 2,8997 | 3,0478 | 2,8278 | 2,9111 | 2,9111 | 12.013 |
12 mar 2024 | 2,6300 | 2,9199 | 2,6050 | 2,8710 | 2,8710 | 30.442 |
11 mar 2024 | 2,4400 | 2,6601 | 2,4400 | 2,5591 | 2,5591 | 11.913 |
08 mar 2024 | 2,4600 | 2,5098 | 2,4008 | 2,4097 | 2,4097 | 6.982 |
07 mar 2024 | 2,4500 | 2,4800 | 2,3770 | 2,3799 | 2,3799 | 9.102 |
06 mar 2024 | 2,4800 | 2,6279 | 2,4700 | 2,4800 | 2,4800 | 18.820 |
05 mar 2024 | 2,3600 | 2,4221 | 2,3444 | 2,4009 | 2,4009 | 4.575 |
04 mar 2024 | 2,3500 | 2,4050 | 2,3500 | 2,4050 | 2,4050 | 10.900 |
01 mar 2024 | 2,3600 | 2,4430 | 2,3600 | 2,4083 | 2,4083 | 4.850 |
29 feb 2024 | 2,3400 | 2,3891 | 2,3081 | 2,3250 | 2,3250 | 9.161 |
28 feb 2024 | 2,4400 | 2,4400 | 2,3150 | 2,3450 | 2,3450 | 9.851 |
27 feb 2024 | 2,3800 | 2,4803 | 2,3800 | 2,4803 | 2,4803 | 4.280 |
26 feb 2024 | 2,4300 | 2,4576 | 2,3450 | 2,3483 | 2,3483 | 7.496 |
23 feb 2024 | 2,4900 | 2,4900 | 2,3513 | 2,4291 | 2,4291 | 7.862 |
22 feb 2024 | 2,4500 | 2,4609 | 2,4180 | 2,4409 | 2,4409 | 4.241 |
21 feb 2024 | 2,3800 | 2,4480 | 2,3700 | 2,4291 | 2,4291 | 12.045 |
20 feb 2024 | 2,4800 | 2,5032 | 2,3392 | 2,3392 | 2,3392 | 7.434 |
19 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
16 feb 2024 | 2,5600 | 2,5820 | 2,4580 | 2,5400 | 2,5400 | 6.395 |
15 feb 2024 | 2,4900 | 2,5291 | 2,4700 | 2,4881 | 2,4881 | 3.458 |
14 feb 2024 | 2,4600 | 2,4600 | 2,3700 | 2,3991 | 2,3991 | 1.325 |
13 feb 2024 | 2,4900 | 2,5081 | 2,3900 | 2,3920 | 2,3920 | 4.727 |
12 feb 2024 | 2,3600 | 2,5499 | 2,3500 | 2,5300 | 2,5300 | 8.048 |
09 feb 2024 | 2,3600 | 2,3726 | 2,3050 | 2,3300 | 2,3300 | 1.314 |
08 feb 2024 | 2,3700 | 2,3700 | 2,2805 | 2,3450 | 2,3450 | 3.343 |
07 feb 2024 | 2,3500 | 2,3701 | 2,3003 | 2,3500 | 2,3500 | 2.300 |
06 feb 2024 | 2,2900 | 2,4091 | 2,2408 | 2,3650 | 2,3650 | 18.816 |
05 feb 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1181 | 2,1181 | 5.484 |
02 feb 2024 | 2,1620 | 2,1900 | 2,1100 | 2,1499 | 2,1499 | 4.562 |
01 feb 2024 | 2,2400 | 2,3323 | 2,2400 | 2,2708 | 2,2708 | 3.217 |
31 gen 2024 | 2,2100 | 2,3306 | 2,1919 | 2,2780 | 2,2780 | 12.572 |
30 gen 2024 | 2,2700 | 2,2992 | 2,2408 | 2,2408 | 2,2408 | 9.247 |
29 gen 2024 | 2,4200 | 2,4226 | 2,2508 | 2,3219 | 2,3219 | 21.852 |
26 gen 2024 | 2,4600 | 2,4600 | 2,3218 | 2,3599 | 2,3599 | 14.904 |
25 gen 2024 | 2,5500 | 2,6318 | 2,4409 | 2,4817 | 2,4817 | 30.190 |
24 gen 2024 | 2,3000 | 2,6700 | 2,3000 | 2,6109 | 2,6109 | 129.240 |
23 gen 2024 | 2,2101 | 2,3250 | 2,1792 | 2,2401 | 2,2401 | 36.964 |
22 gen 2024 | 2,0000 | 2,0850 | 1,9319 | 2,0828 | 2,0828 | 3.451 |
19 gen 2024 | 1,9800 | 2,0500 | 1,9485 | 2,0400 | 2,0400 | 6.557 |
18 gen 2024 | 2,0100 | 2,1119 | 1,9893 | 2,0019 | 2,0019 | 4.596 |
17 gen 2024 | 2,0000 | 2,0100 | 1,9049 | 1,9192 | 1,9192 | 18.593 |
16 gen 2024 | 2,1800 | 2,2198 | 2,1280 | 2,1392 | 2,1392 | 8.718 |
15 gen 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
12 gen 2024 | 2,2400 | 2,2892 | 2,2400 | 2,2580 | 2,2580 | 4.369 |
11 gen 2024 | 2,3000 | 2,3000 | 2,2292 | 2,2423 | 2,2423 | 3.171 |
10 gen 2024 | 2,2600 | 2,2992 | 2,2300 | 2,2800 | 2,2800 | 4.445 |
09 gen 2024 | 2,3300 | 2,3393 | 2,2908 | 2,2908 | 2,2908 | 17.272 |
08 gen 2024 | 2,3600 | 2,4391 | 2,3392 | 2,4191 | 2,4191 | 11.020 |
05 gen 2024 | 2,5000 | 2,5251 | 2,4100 | 2,4180 | 2,4180 | 3.195 |
04 gen 2024 | 2,5700 | 2,5700 | 2,4609 | 2,5491 | 2,5491 | 12.933 |
03 gen 2024 | 2,6300 | 2,6400 | 2,5700 | 2,5791 | 2,5791 | 6.787 |
02 gen 2024 | 2,7000 | 2,7200 | 2,6510 | 2,6650 | 2,6650 | 11.175 |
29 dic 2023 | 2,7200 | 2,7700 | 2,7110 | 2,7700 | 2,7700 | 14.123 |
28 dic 2023 | 2,7000 | 2,7700 | 2,7300 | 2,7410 | 2,7410 | 21.454 |
27 dic 2023 | 2,8900 | 2,8900 | 2,6380 | 2,6380 | 2,6380 | 8.059 |
22 dic 2023 | 2,8400 | 2,9110 | 2,8200 | 2,8471 | 2,8471 | 4.981 |
21 dic 2023 | 2,8200 | 2,8501 | 2,8079 | 2,8390 | 2,8390 | 3.294 |
20 dic 2023 | 2,8600 | 2,8690 | 2,7990 | 2,8690 | 2,8690 | 4.098 |
19 dic 2023 | 2,9500 | 2,9600 | 2,9000 | 2,9311 | 2,9311 | 1.245 |
18 dic 2023 | 2,9700 | 3,0550 | 2,8790 | 2,9900 | 2,9900 | 1.995 |
15 dic 2023 | 3,0000 | 3,0100 | 2,9400 | 2,9511 | 2,9511 | 1.168 |
14 dic 2023 | 2,8600 | 2,9900 | 2,8600 | 2,9010 | 2,9010 | 4.543 |
13 dic 2023 | 2,8000 | 2,8000 | 2,7310 | 2,7590 | 2,7590 | 2.385 |
12 dic 2023 | 2,8300 | 2,8610 | 2,8090 | 2,8500 | 2,8500 | 1.852 |
*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...