Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 2,2579 | 2,2579 | 66 |
03 mag 2024 | 2,3784 | 2,3784 | 2,2908 | 2,2908 | 2,2908 | 52 |
02 mag 2024 | 2,2300 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 9 |
01 mag 2024 | 2,2908 | 2,3050 | 2,2650 | 2,2650 | 2,2650 | 963 |
30 apr 2024 | 2,3000 | 2,3000 | 2,2880 | 2,2880 | 2,2880 | 1.107 |
29 apr 2024 | 2,2983 | 2,2983 | 2,2892 | 2,2892 | 2,2892 | 257 |
26 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 3 |
25 apr 2024 | 2,2282 | 2,2700 | 2,2282 | 2,2700 | 2,2700 | 194 |
24 apr 2024 | 2,3100 | 2,3400 | 2,2850 | 2,3400 | 2,3400 | 626 |
23 apr 2024 | 2,2250 | 2,3592 | 2,1964 | 2,2750 | 2,2750 | 4.481 |
22 apr 2024 | 2,1950 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 4.204 |
19 apr 2024 | 2,1200 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 10 |
18 apr 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | 110 |
17 apr 2024 | 2,2900 | 2,2920 | 2,2050 | 2,2050 | 2,2050 | 498 |
16 apr 2024 | 2,2300 | 2,2781 | 2,2300 | 2,2700 | 2,2700 | 142 |
15 apr 2024 | 2,3100 | 2,3100 | 2,2650 | 2,2650 | 2,2650 | 28 |
12 apr 2024 | 2,4480 | 2,4600 | 2,3900 | 2,4200 | 2,4200 | 324 |
11 apr 2024 | 2,3980 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 520 |
10 apr 2024 | 2,4480 | 2,4500 | 2,4090 | 2,4090 | 2,4090 | 374 |
09 apr 2024 | 2,5812 | 2,5812 | 2,5812 | 2,5812 | 2,5812 | 55 |
08 apr 2024 | 2,5700 | 2,5700 | 2,5100 | 2,5100 | 2,5100 | 17 |
05 apr 2024 | 2,5300 | 2,5300 | 2,4400 | 2,4400 | 2,4400 | 251 |
04 apr 2024 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 2,6380 | 400 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 2,5550 | 2,5550 | 2,5250 | 2,5298 | 2,5298 | 2.538 |
28 mar 2024 | 2,8550 | 2,8550 | 2,7700 | 2,7700 | 2,7700 | 321 |
27 mar 2024 | 2,6600 | 2,6600 | 2,6500 | 2,6600 | 2,6600 | 39 |
26 mar 2024 | 2,6700 | 2,6700 | 2,6600 | 2,6600 | 2,6600 | 12 |
25 mar 2024 | 2,6700 | 2,7300 | 2,6700 | 2,7300 | 2,7300 | 1.933 |
22 mar 2024 | 2,7600 | 2,7700 | 2,7089 | 2,7089 | 2,7089 | 6.026 |
21 mar 2024 | 2,7900 | 2,8200 | 2,7731 | 2,7731 | 2,7731 | 2.232 |
20 mar 2024 | 2,6400 | 2,7450 | 2,6400 | 2,7450 | 2,7450 | 1.101 |
19 mar 2024 | 2,6600 | 2,7207 | 2,6329 | 2,7207 | 2,7207 | 3.666 |
18 mar 2024 | 2,6396 | 2,6800 | 2,6200 | 2,6630 | 2,6630 | 6.338 |
15 mar 2024 | 2,7000 | 2,7000 | 2,6100 | 2,6100 | 2,6100 | 887 |
14 mar 2024 | 2,8300 | 2,8300 | 2,7800 | 2,8050 | 2,8050 | 109 |
13 mar 2024 | 3,1400 | 3,1900 | 2,8050 | 2,8200 | 2,8200 | 781 |
12 mar 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1600 | 3,1600 | 207 |
11 mar 2024 | 3,0150 | 3,1700 | 2,9300 | 3,1700 | 3,1700 | 1.445 |
08 mar 2024 | 2,8780 | 2,9400 | 2,8600 | 2,9350 | 2,9350 | 334 |
07 mar 2024 | 2,7900 | 2,8400 | 2,7600 | 2,8400 | 2,8400 | 1.507 |
06 mar 2024 | 2,7200 | 2,7900 | 2,7000 | 2,7900 | 2,7900 | 18 |
05 mar 2024 | 2,6600 | 2,7600 | 2,6400 | 2,7600 | 2,7600 | 30 |
04 mar 2024 | 2,7900 | 2,8100 | 2,7200 | 2,7200 | 2,7200 | 22 |
01 mar 2024 | 2,8288 | 2,8600 | 2,7988 | 2,8300 | 2,8300 | 4.911 |
29 feb 2024 | 2,7900 | 2,8600 | 2,7700 | 2,8400 | 2,8400 | 207 |
28 feb 2024 | 2,6800 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | 3 |
27 feb 2024 | 2,7400 | 2,8000 | 2,7100 | 2,7100 | 2,7100 | 18.767 |
26 feb 2024 | 2,4800 | 2,7800 | 2,4800 | 2,7400 | 2,7400 | 12.760 |
23 feb 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 3.500 |
22 feb 2024 | 2,5150 | 2,5200 | 2,4780 | 2,4793 | 2,4793 | 796 |
21 feb 2024 | 2,5800 | 2,5800 | 2,5250 | 2,5250 | 2,5250 | 1.753 |
20 feb 2024 | 2,6000 | 2,6300 | 2,5700 | 2,5800 | 2,5800 | 881 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,8000 | 2,8000 | 2,6350 | 2,6600 | 2,6600 | 2.024 |
15 feb 2024 | 2,7500 | 2,8700 | 2,7500 | 2,8700 | 2,8700 | 694 |
14 feb 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6850 | 2,6850 | 189 |
13 feb 2024 | 2,7200 | 2,7400 | 2,6150 | 2,6300 | 2,6300 | 8.677 |
12 feb 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7500 | 2,7500 | 263 |
09 feb 2024 | 2,8741 | 2,8936 | 2,8200 | 2,8200 | 2,8200 | 4.511 |
08 feb 2024 | 2,7780 | 2,8700 | 2,7750 | 2,8700 | 2,8700 | 745 |
07 feb 2024 | 2,8400 | 2,8400 | 2,7400 | 2,7600 | 2,7600 | 7.436 |
06 feb 2024 | 2,7100 | 2,8480 | 2,7091 | 2,8480 | 2,8480 | 3.867 |
05 feb 2024 | 2,8660 | 2,8660 | 2,7250 | 2,7250 | 2,7250 | 7.131 |
02 feb 2024 | 2,8600 | 2,9900 | 2,8600 | 2,9100 | 2,9100 | 542 |
01 feb 2024 | 3,0738 | 3,3000 | 2,8580 | 2,9188 | 2,9188 | 15.285 |
31 gen 2024 | 3,5568 | 3,5568 | 3,4100 | 3,4100 | 3,4100 | 5.486 |
30 gen 2024 | 3,6700 | 3,7200 | 3,5900 | 3,6000 | 3,6000 | 206 |
29 gen 2024 | 3,6480 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 10.889 |
26 gen 2024 | 3,5900 | 3,5900 | 3,5600 | 3,5800 | 3,5800 | 929 |
25 gen 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5600 | 3,5600 | 183 |
24 gen 2024 | 3,6000 | 3,6300 | 3,5500 | 3,5500 | 3,5500 | 443 |
23 gen 2024 | 3,6100 | 3,6100 | 3,5400 | 3,5400 | 3,5400 | 5 |
22 gen 2024 | 3,5600 | 3,6200 | 3,4900 | 3,4900 | 3,4900 | 783 |
19 gen 2024 | 3,4400 | 3,4400 | 3,3200 | 3,3900 | 3,3900 | 645 |
18 gen 2024 | 3,4100 | 3,5100 | 3,3100 | 3,3100 | 3,3100 | 1.025 |
17 gen 2024 | 3,2700 | 3,3500 | 3,2400 | 3,3400 | 3,3400 | 1.077 |
16 gen 2024 | 3,2830 | 3,4600 | 3,2550 | 3,3300 | 3,3300 | 2.000 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 3,6200 | 3,6200 | 3,5200 | 3,5300 | 3,5300 | 390 |
11 gen 2024 | 3,5050 | 3,5100 | 3,4212 | 3,4212 | 3,4212 | 1.784 |
10 gen 2024 | 3,5550 | 3,5700 | 3,5200 | 3,5500 | 3,5500 | 631 |
09 gen 2024 | 3,6700 | 3,6700 | 3,6300 | 3,6300 | 3,6300 | - |
08 gen 2024 | 3,6720 | 3,7100 | 3,6720 | 3,7100 | 3,7100 | 937 |
05 gen 2024 | 3,5782 | 3,5782 | 3,5782 | 3,5782 | 3,5782 | 100 |
04 gen 2024 | 3,5550 | 3,5550 | 3,5450 | 3,5450 | 3,5450 | 44 |
03 gen 2024 | 3,5120 | 3,6600 | 3,5120 | 3,6108 | 3,6108 | 3.370 |
02 gen 2024 | 3,6200 | 3,7750 | 3,6000 | 3,7120 | 3,7120 | 2.379 |
29 dic 2023 | 3,8812 | 3,9000 | 3,7800 | 3,7800 | 3,7800 | 4.360 |
28 dic 2023 | 3,7950 | 3,9000 | 3,7650 | 3,9000 | 3,9000 | 16.729 |
27 dic 2023 | 3,7750 | 3,8088 | 3,7750 | 3,8088 | 3,8088 | 852 |
22 dic 2023 | 3,5900 | 3,6310 | 3,5050 | 3,5050 | 3,5050 | 594 |
21 dic 2023 | 3,5346 | 3,5400 | 3,4399 | 3,4450 | 3,4450 | 2.305 |
20 dic 2023 | 3,5620 | 3,6150 | 3,5550 | 3,5900 | 3,5900 | 4.251 |
19 dic 2023 | 3,7250 | 3,7280 | 3,6300 | 3,6300 | 3,6300 | 4.835 |
18 dic 2023 | 3,5700 | 3,5700 | 3,4650 | 3,5400 | 3,5400 | 1.280 |
15 dic 2023 | 3,7700 | 3,7700 | 3,6800 | 3,6800 | 3,6800 | 513 |
14 dic 2023 | 3,8000 | 3,8400 | 3,7050 | 3,7050 | 3,7050 | 654 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 3,6000 | 3,6100 | 3,5550 | 3,6100 | 3,6100 | 191 |
*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...