Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,6680 | 2,7195 | 2,6420 | 2,7000 | 2,7000 | 3.911 |
02 mag 2024 | 2,4184 | 2,4250 | 2,3490 | 2,3808 | 2,3808 | 2.630 |
01 mag 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 31 |
30 apr 2024 | 2,3750 | 2,3983 | 2,3350 | 2,3350 | 2,3350 | 3.535 |
29 apr 2024 | 2,4600 | 2,5186 | 2,4600 | 2,5186 | 2,5186 | 446 |
26 apr 2024 | 2,6100 | 2,6100 | 2,5094 | 2,5437 | 2,5437 | 1.019 |
25 apr 2024 | 2,5894 | 2,5894 | 2,4791 | 2,5783 | 2,5783 | 9.226 |
24 apr 2024 | 2,7991 | 2,8500 | 2,6800 | 2,6980 | 2,6980 | 6.162 |
23 apr 2024 | 2,6900 | 3,1300 | 2,6900 | 3,0000 | 3,0000 | 24.356 |
22 apr 2024 | 2,6584 | 2,6584 | 2,5850 | 2,5850 | 2,5850 | 1.170 |
19 apr 2024 | 2,6600 | 2,6789 | 2,5500 | 2,5500 | 2,5500 | 3.486 |
18 apr 2024 | 2,7420 | 2,8935 | 2,7109 | 2,8300 | 2,8300 | 4.068 |
17 apr 2024 | 2,9887 | 2,9887 | 2,8750 | 2,8883 | 2,8883 | 2.400 |
16 apr 2024 | 2,8859 | 2,9806 | 2,8859 | 2,9167 | 2,9167 | 2.762 |
15 apr 2024 | 3,0150 | 3,0150 | 2,9250 | 2,9820 | 2,9820 | 833 |
12 apr 2024 | 3,0480 | 3,0480 | 2,9420 | 2,9450 | 2,9450 | 6.758 |
11 apr 2024 | 2,6950 | 2,8700 | 2,6950 | 2,8681 | 2,8681 | 3.188 |
10 apr 2024 | 2,6815 | 2,8000 | 2,6815 | 2,7000 | 2,7000 | 5.289 |
09 apr 2024 | 2,7720 | 2,8120 | 2,7720 | 2,8120 | 2,8120 | 550 |
08 apr 2024 | 2,7981 | 2,7981 | 2,7211 | 2,7364 | 2,7364 | 6.834 |
05 apr 2024 | 2,6712 | 2,7390 | 2,6712 | 2,7390 | 2,7390 | 2.440 |
04 apr 2024 | 2,6186 | 2,6186 | 2,6186 | 2,6186 | 2,6186 | 800 |
03 apr 2024 | 2,6100 | 2,6300 | 2,6001 | 2,6001 | 2,6001 | 1.873 |
02 apr 2024 | 2,6120 | 2,6514 | 2,6120 | 2,6500 | 2,6500 | 3.402 |
28 mar 2024 | 2,7184 | 2,7710 | 2,7184 | 2,7250 | 2,7250 | 4.556 |
27 mar 2024 | 2,7393 | 2,7600 | 2,6820 | 2,7600 | 2,7600 | 12.732 |
26 mar 2024 | 3,0788 | 3,0800 | 2,7850 | 2,7850 | 2,7850 | 14.174 |
25 mar 2024 | 3,0413 | 3,0420 | 2,9610 | 2,9650 | 2,9650 | 3.650 |
22 mar 2024 | 3,0180 | 3,0180 | 2,9618 | 2,9618 | 2,9618 | 7.549 |
21 mar 2024 | 3,0788 | 3,1850 | 3,0282 | 3,0850 | 3,0850 | 9.446 |
20 mar 2024 | 2,8530 | 2,9000 | 2,8282 | 2,9000 | 2,9000 | 18.109 |
19 mar 2024 | 3,0670 | 3,0670 | 2,9000 | 2,9583 | 2,9583 | 12.883 |
18 mar 2024 | 3,0250 | 3,0550 | 2,9350 | 3,0096 | 3,0096 | 9.063 |
15 mar 2024 | 3,0120 | 3,0988 | 3,0120 | 3,0470 | 3,0470 | 18.653 |
14 mar 2024 | 2,9800 | 3,2095 | 2,9800 | 3,1630 | 3,1630 | 24.109 |
13 mar 2024 | 2,7900 | 3,1950 | 2,6250 | 2,9901 | 2,9901 | 42.685 |
12 mar 2024 | 2,3750 | 2,4788 | 2,3050 | 2,4199 | 2,4199 | 3.508 |
11 mar 2024 | 2,7350 | 2,7550 | 2,4800 | 2,4830 | 2,4830 | 1.110 |
08 mar 2024 | 2,6250 | 2,7095 | 2,6250 | 2,6750 | 2,6750 | 2.231 |
07 mar 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 100 |
06 mar 2024 | 2,6180 | 2,6180 | 2,4050 | 2,4050 | 2,4050 | 3.601 |
05 mar 2024 | 2,4810 | 2,4813 | 2,4810 | 2,4813 | 2,4813 | 294 |
04 mar 2024 | 2,6050 | 2,6050 | 2,5150 | 2,5750 | 2,5750 | 4.105 |
01 mar 2024 | 2,6050 | 2,6699 | 2,5650 | 2,5800 | 2,5800 | 5.405 |
29 feb 2024 | 2,7496 | 2,8030 | 2,7100 | 2,7100 | 2,7100 | 2.362 |
28 feb 2024 | 2,7695 | 2,8050 | 2,6750 | 2,6750 | 2,6750 | 2.190 |
27 feb 2024 | 2,6487 | 2,7250 | 2,6450 | 2,7250 | 2,7250 | 8.373 |
26 feb 2024 | 2,7189 | 2,7200 | 2,5250 | 2,5450 | 2,5450 | 1.964 |
23 feb 2024 | 2,5650 | 2,6112 | 2,5650 | 2,6112 | 2,6112 | 2.944 |
22 feb 2024 | 2,6920 | 2,6950 | 2,6750 | 2,6950 | 2,6950 | 1.772 |
21 feb 2024 | 2,7820 | 2,7820 | 2,6682 | 2,7700 | 2,7700 | 14.911 |
20 feb 2024 | 2,8816 | 2,9600 | 2,8419 | 2,8550 | 2,8550 | 13.272 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,8980 | 2,9800 | 2,8980 | 2,9400 | 2,9400 | 8.971 |
15 feb 2024 | 2,7500 | 2,8784 | 2,7150 | 2,8784 | 2,8784 | 7.653 |
14 feb 2024 | 2,5750 | 2,6750 | 2,5650 | 2,6750 | 2,6750 | 2.835 |
13 feb 2024 | 2,5720 | 2,5720 | 2,4520 | 2,4520 | 2,4520 | 15.802 |
12 feb 2024 | 2,4450 | 2,7200 | 2,4450 | 2,6100 | 2,6100 | 15.496 |
09 feb 2024 | 2,3880 | 2,4780 | 2,3707 | 2,4120 | 2,4120 | 6.418 |
08 feb 2024 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 1.287 |
07 feb 2024 | 2,2900 | 2,3099 | 2,2900 | 2,3050 | 2,3050 | 3.433 |
06 feb 2024 | 2,2320 | 2,3580 | 2,2320 | 2,2750 | 2,2750 | 4.270 |
05 feb 2024 | 2,3689 | 2,3689 | 2,1600 | 2,2600 | 2,2600 | 7.628 |
02 feb 2024 | 2,3450 | 2,3650 | 2,3000 | 2,3120 | 2,3120 | 11.109 |
01 feb 2024 | 2,3800 | 2,3989 | 2,2991 | 2,3989 | 2,3989 | 7.495 |
31 gen 2024 | 2,4978 | 2,5909 | 2,4978 | 2,5391 | 2,5391 | 15.641 |
30 gen 2024 | 2,4850 | 2,5000 | 2,4250 | 2,5000 | 2,5000 | 8.032 |
29 gen 2024 | 2,5100 | 2,5100 | 2,3490 | 2,4920 | 2,4920 | 24.340 |
26 gen 2024 | 2,6513 | 2,6520 | 2,5000 | 2,5100 | 2,5100 | 8.096 |
25 gen 2024 | 2,5920 | 2,7600 | 2,5920 | 2,6091 | 2,6091 | 8.219 |
24 gen 2024 | 2,5700 | 2,6200 | 2,2801 | 2,4750 | 2,4750 | 109.681 |
23 gen 2024 | 2,4150 | 2,4350 | 2,2200 | 2,2350 | 2,2350 | 22.568 |
22 gen 2024 | 2,2393 | 2,3565 | 2,2393 | 2,2590 | 2,2590 | 23.048 |
19 gen 2024 | 2,0294 | 2,0600 | 1,9750 | 2,0600 | 2,0600 | 6.369 |
18 gen 2024 | 2,1749 | 2,1749 | 2,0213 | 2,0889 | 2,0889 | 32.325 |
17 gen 2024 | 2,1200 | 2,1750 | 2,1200 | 2,1591 | 2,1591 | 5.172 |
16 gen 2024 | 2,1206 | 2,2560 | 2,0700 | 2,1830 | 2,1830 | 33.377 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 2,3000 | 2,3680 | 2,1350 | 2,1350 | 2,1350 | 20.670 |
11 gen 2024 | 2,1800 | 2,2100 | 2,1050 | 2,1050 | 2,1050 | 7.423 |
10 gen 2024 | 2,2320 | 2,2950 | 2,1950 | 2,2350 | 2,2350 | 9.170 |
09 gen 2024 | 2,0800 | 2,2880 | 2,0480 | 2,2501 | 2,2501 | 13.071 |
08 gen 2024 | 1,8500 | 2,1000 | 1,7780 | 2,0113 | 2,0113 | 91.770 |
05 gen 2024 | 1,7087 | 1,8100 | 1,7087 | 1,7400 | 1,7400 | 5.499 |
04 gen 2024 | 1,7308 | 1,7750 | 1,6850 | 1,7750 | 1,7750 | 6.654 |
03 gen 2024 | 1,8500 | 1,8600 | 1,7250 | 1,7250 | 1,7250 | 20.137 |
02 gen 2024 | 1,7800 | 1,9480 | 1,7800 | 1,8910 | 1,8910 | 7.002 |
29 dic 2023 | 1,7495 | 1,7495 | 1,7050 | 1,7100 | 1,7100 | 1.068 |
28 dic 2023 | 1,7095 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 2.475 |
27 dic 2023 | 1,7950 | 1,7993 | 1,6900 | 1,6900 | 1,6900 | 9.878 |
22 dic 2023 | 1,8450 | 1,8450 | 1,7390 | 1,7800 | 1,7800 | 4.614 |
21 dic 2023 | 1,6888 | 1,7350 | 1,6880 | 1,7350 | 1,7350 | 8.564 |
20 dic 2023 | 1,6820 | 1,7800 | 1,6820 | 1,7320 | 1,7320 | 4.261 |
19 dic 2023 | 1,7920 | 1,8000 | 1,7250 | 1,7286 | 1,7286 | 18.477 |
18 dic 2023 | 1,7594 | 1,7900 | 1,7310 | 1,7311 | 1,7311 | 7.857 |
15 dic 2023 | 1,7900 | 1,7900 | 1,7395 | 1,7900 | 1,7900 | 5.696 |
14 dic 2023 | 1,7700 | 1,8250 | 1,7200 | 1,7800 | 1,7800 | 21.230 |
13 dic 2023 | 1,6700 | 1,7000 | 1,6492 | 1,6492 | 1,6492 | 2.497 |
12 dic 2023 | 1,5850 | 1,6950 | 1,5293 | 1,6500 | 1,6500 | 12.510 |
11 dic 2023 | 1,4500 | 1,5187 | 1,4500 | 1,5150 | 1,5150 | 980 |
*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...