Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | 2,2792 | 2,2950 | 2,2792 | 2,2950 | 2,2950 | 1.816 |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1.381 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 2,1642 | 2,1678 | 2,1642 | 2,1678 | 2,1678 | 2.800 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 1 |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 100 |
09 apr 2024 | 2,5300 | 2,5400 | 2,5300 | 2,5400 | 2,5400 | 2.500 |
08 apr 2024 | 2,5207 | 2,5300 | 2,5207 | 2,5300 | 2,5300 | 124 |
05 apr 2024 | 2,5250 | 2,5250 | 2,5200 | 2,5200 | 2,5200 | 356 |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 7.100 |
02 apr 2024 | 2,7906 | 2,7906 | 2,7206 | 2,7206 | 2,7206 | 9.616 |
28 mar 2024 | 2,6627 | 2,6627 | 2,6627 | 2,6627 | 2,6627 | 950 |
27 mar 2024 | 2,5300 | 2,5434 | 2,5300 | 2,5434 | 2,5434 | 2.965 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 7 |
22 mar 2024 | 2,6480 | 2,6980 | 2,6480 | 2,6980 | 2,6980 | 1.400 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 200 |
19 mar 2024 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 2,4980 | 20 |
18 mar 2024 | 2,5150 | 2,6320 | 2,4600 | 2,4650 | 2,4650 | 16.537 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 3.218 |
07 mar 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2.015 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 2,8687 | 2,8700 | 2,8680 | 2,8700 | 2,8700 | 800 |
04 mar 2024 | 2,8810 | 2,8810 | 2,8810 | 2,8810 | 2,8810 | 160 |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 2,8780 | 2,9200 | 2,8780 | 2,9200 | 2,9200 | 631 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 2,9316 | 2,9316 | 2,9316 | 2,9316 | 2,9316 | 600 |
22 feb 2024 | 3,0110 | 3,0110 | 2,9500 | 2,9500 | 2,9500 | 10.745 |
21 feb 2024 | 2,9650 | 2,9651 | 2,9650 | 2,9650 | 2,9650 | 413 |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 50 |
15 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 100 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 300 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 2,7694 | 2,7694 | 2,7227 | 2,7227 | 2,7227 | 9.474 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 300 |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 2,7191 | 2,7191 | 2,7109 | 2,7109 | 2,7109 | 66 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,7750 | 2,7887 | 2,7750 | 2,7887 | 2,7887 | 190 |
19 gen 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 169 |
18 gen 2024 | 2,7010 | 2,7010 | 2,6869 | 2,6869 | 2,6869 | 7.151 |
17 gen 2024 | 2,7189 | 2,7189 | 2,7189 | 2,7189 | 2,7189 | 100 |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,6893 | 2,6893 | 2,6893 | 2,6893 | 2,6893 | 1.000 |
11 gen 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 100 |
10 gen 2024 | 2,9800 | 3,0055 | 2,9800 | 3,0055 | 3,0055 | 3.617 |
09 gen 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 325 |
08 gen 2024 | 2,8593 | 2,8593 | 2,8593 | 2,8593 | 2,8593 | 100 |
05 gen 2024 | 3,0900 | 3,0900 | 2,9193 | 2,9193 | 2,9193 | 1.200 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 2,9100 | 2,9175 | 2,9100 | 2,9160 | 2,9160 | 1.455 |
02 gen 2024 | 2,9000 | 2,9220 | 2,9000 | 2,9020 | 2,9020 | 220 |
29 dic 2023 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 161 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 3,2202 | 3,2202 | 3,2043 | 3,2043 | 3,2043 | 4.133 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 3,3114 | 3,3114 | 3,1800 | 3,1800 | 3,1800 | 3.871 |
19 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 350 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | - | - | - | - | - | - |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 600 |
08 dic 2023 | 3,2100 | 3,2100 | 3,1800 | 3,1800 | 3,1800 | 200 |
07 dic 2023 | 3,1010 | 3,3208 | 3,1010 | 3,3208 | 3,3208 | 5.523 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 3,0319 | 3,0319 | 3,0319 | 3,0319 | 3,0319 | 3.000 |
04 dic 2023 | 3,0801 | 3,0801 | 3,0654 | 3,0654 | 3,0654 | 6.069 |
01 dic 2023 | - | - | - | - | - | - |
*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...