Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,4170 | 3,4480 | 3,3940 | 3,4098 | 3,4098 | 39.517 |
25 apr 2024 | 3,4500 | 3,4780 | 3,3840 | 3,4015 | 3,4015 | 60.313 |
24 apr 2024 | 3,3860 | 3,4720 | 3,3180 | 3,4640 | 3,4640 | 536.544 |
23 apr 2024 | 3,3490 | 3,5140 | 3,3660 | 3,4583 | 3,4583 | 194.693 |
22 apr 2024 | 3,1170 | 3,2240 | 3,1180 | 3,1972 | 3,1972 | 367.790 |
19 apr 2024 | 3,0290 | 3,0780 | 2,9820 | 3,0780 | 3,0780 | 49.335 |
18 apr 2024 | 3,0700 | 3,0840 | 3,0400 | 3,0473 | 3,0473 | 42.130 |
17 apr 2024 | 3,0810 | 3,1080 | 3,0756 | 3,0862 | 3,0862 | 38.471 |
16 apr 2024 | 3,0700 | 3,1160 | 3,0420 | 3,0860 | 3,0860 | 90.488 |
15 apr 2024 | 3,0990 | 3,1280 | 3,0720 | 3,0860 | 3,0860 | 58.921 |
12 apr 2024 | 3,1130 | 3,1780 | 3,1356 | 3,1419 | 3,1419 | 25.171 |
11 apr 2024 | 3,1300 | 3,1820 | 3,1300 | 3,1428 | 3,1428 | 75.602 |
10 apr 2024 | 3,2900 | 3,2780 | 3,0600 | 3,1720 | 3,1720 | 148.141 |
09 apr 2024 | 3,2410 | 3,3060 | 3,2520 | 3,2724 | 3,2724 | 46.294 |
08 apr 2024 | 3,2490 | 3,3160 | 3,2600 | 3,2780 | 3,2780 | 72.828 |
05 apr 2024 | 3,3210 | 3,3380 | 3,2600 | 3,2889 | 3,2889 | 70.462 |
04 apr 2024 | 3,3000 | 3,3460 | 3,2960 | 3,3460 | 3,3460 | 34.834 |
03 apr 2024 | 3,2800 | 3,2996 | 3,2640 | 3,2996 | 3,2996 | 18.751 |
02 apr 2024 | 3,2200 | 3,2680 | 3,2140 | 3,2633 | 3,2633 | 138.960 |
28 mar 2024 | 3,2200 | 3,2267 | 3,0860 | 3,2040 | 3,2040 | 71.862 |
27 mar 2024 | 3,1870 | 3,2162 | 3,1640 | 3,2031 | 3,2031 | 123.215 |
26 mar 2024 | 3,1500 | 3,1920 | 3,1040 | 3,1569 | 3,1569 | 27.938 |
25 mar 2024 | 3,0970 | 3,1416 | 3,0720 | 3,1109 | 3,1109 | 568.274 |
22 mar 2024 | 3,0480 | 3,1800 | 3,0340 | 3,1322 | 3,1322 | 37.831 |
21 mar 2024 | 2,9680 | 3,0600 | 2,9420 | 3,0309 | 3,0309 | 42.378 |
20 mar 2024 | 2,8690 | 2,9700 | 2,8660 | 2,9397 | 2,9397 | 27.906 |
19 mar 2024 | 2,8550 | 2,8480 | 2,8140 | 2,8423 | 2,8423 | 8.365 |
18 mar 2024 | 2,8590 | 2,8680 | 2,8200 | 2,8259 | 2,8259 | 14.092 |
15 mar 2024 | 2,8490 | 2,8500 | 2,8080 | 2,8196 | 2,8196 | 17.983 |
14 mar 2024 | 2,8690 | 2,8800 | 2,8180 | 2,8453 | 2,8453 | 40.606 |
13 mar 2024 | 2,8490 | 2,9340 | 2,8420 | 2,8632 | 2,8632 | 8.831 |
12 mar 2024 | 2,8690 | 2,8900 | 2,8520 | 2,8604 | 2,8604 | 33.359 |
11 mar 2024 | 2,9210 | 2,9240 | 2,8620 | 2,8881 | 2,8881 | 14.043 |
08 mar 2024 | 2,8430 | 2,9200 | 2,8660 | 2,9060 | 2,9060 | 32.862 |
07 mar 2024 | 2,8300 | 2,8704 | 2,7480 | 2,8700 | 2,8700 | 49.524 |
06 mar 2024 | 2,8000 | 2,8380 | 2,7780 | 2,7901 | 2,7901 | 213.576 |
05 mar 2024 | 2,8490 | 2,8360 | 2,7800 | 2,8063 | 2,8063 | 221.626 |
04 mar 2024 | 2,9210 | 2,9000 | 2,8100 | 2,8460 | 2,8460 | 107.965 |
01 mar 2024 | 2,8750 | 2,9120 | 2,8280 | 2,8643 | 2,8643 | 45.230 |
29 feb 2024 | 2,9600 | 3,0520 | 2,7380 | 3,0190 | 3,0190 | 89.058 |
28 feb 2024 | 2,8770 | 2,9680 | 2,8000 | 2,9135 | 2,9135 | 77.584 |
27 feb 2024 | 2,8510 | 2,9440 | 2,8100 | 2,8443 | 2,8443 | 69.362 |
26 feb 2024 | 2,7500 | 2,8980 | 2,7760 | 2,8948 | 2,8948 | 24.442 |
23 feb 2024 | 2,8000 | 2,8000 | 2,7480 | 2,7830 | 2,7830 | 5.886 |
22 feb 2024 | 2,8200 | 2,8540 | 2,7880 | 2,8015 | 2,8015 | 18.376 |
21 feb 2024 | 2,8200 | 2,8640 | 2,8040 | 2,8153 | 2,8153 | 14.648 |
20 feb 2024 | 2,8800 | 2,8380 | 2,8000 | 2,8183 | 2,8183 | 10.614 |
19 feb 2024 | 2,8410 | 2,8540 | 2,8140 | 2,8244 | 2,8244 | 10.123 |
16 feb 2024 | 2,8000 | 2,8640 | 2,8080 | 2,8192 | 2,8192 | 21.869 |
15 feb 2024 | 2,8240 | 2,8220 | 2,7840 | 2,8084 | 2,8084 | 14.072 |
14 feb 2024 | 2,8590 | 2,9020 | 2,7780 | 2,7896 | 2,7896 | 30.658 |
13 feb 2024 | 2,9210 | 2,9560 | 2,8296 | 2,8360 | 2,8360 | 3.174 |
12 feb 2024 | 2,9290 | 2,9420 | 2,8260 | 2,8824 | 2,8824 | 5.211 |
09 feb 2024 | 2,8860 | 2,9500 | 2,8500 | 2,8783 | 2,8783 | 10.100 |
08 feb 2024 | 2,9000 | 2,9420 | 2,8863 | 2,8863 | 2,8863 | 10.039 |
07 feb 2024 | 2,9020 | 2,9360 | 2,9020 | 2,9176 | 2,9176 | 39.273 |
06 feb 2024 | 2,8770 | 2,9660 | 2,8840 | 2,9090 | 2,9090 | 74.479 |
05 feb 2024 | 2,8570 | 2,9660 | 2,8200 | 2,8460 | 2,8460 | 76.727 |
02 feb 2024 | 2,9140 | 3,0000 | 2,8660 | 2,8803 | 2,8803 | 39.500 |
01 feb 2024 | 2,9120 | 2,9660 | 2,9100 | 2,9302 | 2,9302 | 23.250 |
31 gen 2024 | 2,9210 | 3,0000 | 2,9140 | 2,9280 | 2,9280 | 46.504 |
30 gen 2024 | 2,8800 | 2,9680 | 2,8880 | 2,8966 | 2,8966 | 74.094 |
29 gen 2024 | 2,9100 | 3,0080 | 2,8700 | 2,8793 | 2,8793 | 55.672 |
26 gen 2024 | 2,9700 | 3,0140 | 2,8980 | 2,9015 | 2,9015 | 52.918 |
25 gen 2024 | 2,9490 | 2,9700 | 2,9220 | 2,9640 | 2,9640 | 67.026 |
24 gen 2024 | 2,9060 | 2,9525 | 2,8920 | 2,9460 | 2,9460 | 624.183 |
23 gen 2024 | 2,8220 | 2,9080 | 2,8200 | 2,8918 | 2,8918 | 27.353 |
22 gen 2024 | 2,7200 | 2,8220 | 2,7240 | 2,7371 | 2,7371 | 6.290 |
19 gen 2024 | 2,7890 | 2,7700 | 2,7239 | 2,7240 | 2,7240 | 34.570 |
18 gen 2024 | 2,6810 | 2,7400 | 2,6820 | 2,7339 | 2,7339 | 51.198 |
17 gen 2024 | 2,7090 | 2,7104 | 2,6840 | 2,7100 | 2,7100 | 21.830 |
16 gen 2024 | 2,7790 | 2,7760 | 2,7280 | 2,7560 | 2,7560 | 30.817 |
15 gen 2024 | 2,7790 | 2,7820 | 2,7520 | 2,7720 | 2,7720 | 10.980 |
12 gen 2024 | 2,7870 | 2,7800 | 2,7440 | 2,7600 | 2,7600 | 48.682 |
11 gen 2024 | 2,7610 | 2,8000 | 2,7396 | 2,7400 | 2,7400 | 9.694 |
10 gen 2024 | 2,8020 | 2,7700 | 2,7000 | 2,7440 | 2,7440 | 18.899 |
09 gen 2024 | 2,8140 | 2,8340 | 2,7600 | 2,7636 | 2,7636 | 4.688 |
08 gen 2024 | 2,8000 | 2,8200 | 2,7740 | 2,7920 | 2,7920 | 20.627 |
05 gen 2024 | 2,8490 | 2,8520 | 2,7940 | 2,8100 | 2,8100 | 31.342 |
04 gen 2024 | 2,8000 | 2,8440 | 2,8040 | 2,8440 | 2,8440 | 26.185 |
03 gen 2024 | 2,8650 | 2,9040 | 2,7960 | 2,7980 | 2,7980 | 54.432 |
02 gen 2024 | 2,8570 | 2,8940 | 2,7200 | 2,8660 | 2,8660 | 30.416 |
29 dic 2023 | 2,8800 | 2,9840 | 2,8220 | 2,8621 | 2,8621 | 12.454 |
28 dic 2023 | 2,8590 | 2,9500 | 2,8940 | 2,9076 | 2,9076 | 14.502 |
27 dic 2023 | 2,8490 | 2,9400 | 2,8700 | 2,9236 | 2,9236 | 32.676 |
22 dic 2023 | 2,9370 | 3,0000 | 2,8896 | 2,9205 | 2,9205 | 32.292 |
21 dic 2023 | 2,9100 | 2,9400 | 2,9120 | 2,9274 | 2,9274 | 194.430 |
20 dic 2023 | 2,9290 | 2,9400 | 2,8960 | 2,9339 | 2,9339 | 26.938 |
19 dic 2023 | 2,8300 | 2,9400 | 2,8340 | 2,9025 | 2,9025 | 27.744 |
18 dic 2023 | 2,8800 | 2,9060 | 2,8360 | 2,8664 | 2,8664 | 7.143 |
15 dic 2023 | 2,8730 | 2,9060 | 2,8800 | 2,8876 | 2,8876 | 35.757 |
14 dic 2023 | 2,8750 | 2,9480 | 2,8900 | 2,9122 | 2,9122 | 8.363 |
13 dic 2023 | 2,8840 | 2,9380 | 2,8780 | 2,8836 | 2,8836 | 3.754 |
12 dic 2023 | 2,9390 | 2,9900 | 2,8976 | 2,9106 | 2,9106 | 40.449 |
11 dic 2023 | 2,9490 | 2,9900 | 2,9080 | 2,9644 | 2,9644 | 50.186 |
08 dic 2023 | 2,9490 | 3,0060 | 2,9320 | 2,9785 | 2,9785 | 67.959 |
07 dic 2023 | 2,9600 | 2,9580 | 2,9120 | 2,9413 | 2,9413 | 31.628 |
06 dic 2023 | 2,9370 | 3,0100 | 2,9100 | 2,9455 | 2,9455 | 32.588 |
05 dic 2023 | 2,9250 | 2,9340 | 2,8760 | 2,9029 | 2,9029 | 30.902 |
04 dic 2023 | 3,0010 | 2,9980 | 2,9200 | 2,9581 | 2,9581 | 7.701 |
*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...