Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,1750 | 3,1750 | 3,1300 | 3,1300 | 3,1300 | 24 |
02 mag 2024 | 3,1400 | 3,1450 | 3,1150 | 3,1250 | 3,1250 | 411 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 3,1600 | 3,1750 | 3,1300 | 3,1300 | 3,1300 | 4.784 |
29 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 836 |
26 apr 2024 | 3,1700 | 3,2200 | 3,1500 | 3,1650 | 3,1650 | 20.514 |
25 apr 2024 | 3,1700 | 3,1750 | 3,1400 | 3,1675 | 3,1675 | 8.890 |
24 apr 2024 | 3,2600 | 3,2894 | 3,2600 | 3,2673 | 3,2673 | 2.698 |
23 apr 2024 | 3,2800 | 3,2850 | 3,2656 | 3,2805 | 3,2805 | 13.490 |
22 apr 2024 | 3,2550 | 3,3000 | 3,2450 | 3,2768 | 3,2768 | 26.585 |
19 apr 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2283 | 3,2283 | 2.352 |
18 apr 2024 | 3,2100 | 3,2600 | 3,2100 | 3,2594 | 3,2594 | 2.723 |
17 apr 2024 | 3,2350 | 3,2350 | 3,2150 | 3,2161 | 3,2161 | 5.501 |
16 apr 2024 | 3,1700 | 3,2100 | 3,1700 | 3,1829 | 3,1829 | 28.441 |
15 apr 2024 | 3,3000 | 3,3000 | 3,2505 | 3,2505 | 3,2505 | 1.198 |
12 apr 2024 | 3,3500 | 3,3700 | 3,3055 | 3,3383 | 3,3383 | 6.060 |
11 apr 2024 | 3,3350 | 3,3400 | 3,3200 | 3,3261 | 3,3261 | 13.608 |
10 apr 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3107 | 3,3107 | 2.304 |
09 apr 2024 | 3,2900 | 3,3006 | 3,2805 | 3,2805 | 3,2805 | 1.430 |
08 apr 2024 | 3,2800 | 3,2800 | 3,2601 | 3,2743 | 3,2743 | 1.923 |
05 apr 2024 | 3,3550 | 3,3700 | 3,3097 | 3,3097 | 3,3097 | 2.924 |
04 apr 2024 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | 3,3555 | 590 |
03 apr 2024 | 3,3500 | 3,3900 | 3,3500 | 3,3717 | 3,3717 | 3.090 |
02 apr 2024 | 3,3600 | 3,3600 | 3,3245 | 3,3245 | 3,3245 | 5.919 |
28 mar 2024 | 3,2750 | 3,3350 | 3,2750 | 3,3350 | 3,3350 | 606 |
27 mar 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3016 | 3,3016 | 2.325 |
26 mar 2024 | 3,3350 | 3,3700 | 3,3350 | 3,3405 | 3,3405 | 1.028 |
25 mar 2024 | 3,2800 | 3,3250 | 3,2800 | 3,3195 | 3,3195 | 1.713 |
22 mar 2024 | 3,3005 | 3,3126 | 3,2997 | 3,2997 | 3,2997 | 4.787 |
21 mar 2024 | 3,2950 | 3,3750 | 3,2706 | 3,3199 | 3,3199 | 14.692 |
20 mar 2024 | 3,2950 | 3,2950 | 3,2655 | 3,2901 | 3,2901 | 3.256 |
19 mar 2024 | 3,3650 | 3,3739 | 3,3445 | 3,3739 | 3,3739 | 3.696 |
18 mar 2024 | 3,3250 | 3,3455 | 3,3250 | 3,3451 | 3,3451 | 3.083 |
15 mar 2024 | 3,2550 | 3,2600 | 3,2550 | 3,2600 | 3,2600 | 73 |
14 mar 2024 | 3,3350 | 3,3350 | 3,2545 | 3,2951 | 3,2951 | 4.920 |
13 mar 2024 | 3,2750 | 3,3305 | 3,2594 | 3,3305 | 3,3305 | 582 |
12 mar 2024 | 3,3000 | 3,3000 | 3,2550 | 3,2555 | 3,2555 | 7.277 |
11 mar 2024 | 3,2000 | 3,2304 | 3,2000 | 3,2297 | 3,2297 | 7.237 |
08 mar 2024 | 3,3400 | 3,3400 | 3,2705 | 3,2705 | 3,2705 | 1.067 |
07 mar 2024 | 3,3250 | 3,3500 | 3,3250 | 3,3345 | 3,3345 | 1.957 |
06 mar 2024 | 3,2400 | 3,2650 | 3,2356 | 3,2449 | 3,2449 | 19.197 |
05 mar 2024 | 3,2700 | 3,2700 | 3,1946 | 3,2486 | 3,2486 | 5.912 |
04 mar 2024 | 3,2750 | 3,2893 | 3,2396 | 3,2396 | 3,2396 | 5.761 |
01 mar 2024 | 3,3200 | 3,3200 | 3,2800 | 3,2867 | 3,2867 | 4.876 |
29 feb 2024 | 3,5200 | 3,5200 | 3,3396 | 3,3396 | 3,3396 | 7.196 |
28 feb 2024 | 3,5200 | 3,5200 | 3,5000 | 3,5105 | 3,5105 | 4.052 |
27 feb 2024 | 3,5650 | 3,5650 | 3,4750 | 3,5142 | 3,5142 | 1.539 |
26 feb 2024 | 3,5350 | 3,5555 | 3,4978 | 3,5555 | 3,5555 | 3.439 |
23 feb 2024 | 3,5100 | 3,5295 | 3,5100 | 3,5295 | 3,5295 | 5.571 |
22 feb 2024 | 3,4950 | 3,5500 | 3,4795 | 3,5161 | 3,5161 | 6.435 |
21 feb 2024 | 3,4350 | 3,4545 | 3,4251 | 3,4524 | 3,4524 | 5.382 |
20 feb 2024 | 3,4400 | 3,4550 | 3,4255 | 3,4255 | 3,4255 | 775 |
19 feb 2024 | 3,3000 | 3,3755 | 3,2951 | 3,3729 | 3,3729 | 3.928 |
16 feb 2024 | 3,2850 | 3,2900 | 3,2850 | 3,2895 | 3,2895 | 1.424 |
15 feb 2024 | 3,2200 | 3,2200 | 3,1950 | 3,2001 | 3,2001 | 12.283 |
14 feb 2024 | 3,2700 | 3,2750 | 3,2204 | 3,2576 | 3,2576 | 218 |
13 feb 2024 | 3,2950 | 3,3150 | 3,2645 | 3,2773 | 3,2773 | 2.795 |
12 feb 2024 | 3,3245 | 3,3245 | 3,3245 | 3,3245 | 3,3245 | 215 |
09 feb 2024 | 3,2250 | 3,2750 | 3,2150 | 3,2419 | 3,2419 | 14.791 |
08 feb 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2850 | 3,2850 | 9.335 |
07 feb 2024 | 3,3100 | 3,3100 | 3,2755 | 3,2755 | 3,2755 | 7.415 |
06 feb 2024 | 3,3000 | 3,3300 | 3,2801 | 3,2801 | 3,2801 | 362.968 |
05 feb 2024 | 3,3300 | 3,3300 | 3,3051 | 3,3103 | 3,3103 | 6.459 |
02 feb 2024 | 3,4000 | 3,4000 | 3,3401 | 3,3401 | 3,3401 | 2.506 |
01 feb 2024 | 3,4150 | 3,4150 | 3,4051 | 3,4051 | 3,4051 | 1.229 |
31 gen 2024 | 3,4045 | 3,4051 | 3,4045 | 3,4047 | 3,4047 | 4.101 |
30 gen 2024 | 3,4300 | 3,4300 | 3,3995 | 3,4050 | 3,4050 | 8.484 |
29 gen 2024 | 3,4650 | 3,4700 | 3,4300 | 3,4651 | 3,4651 | 4.329 |
26 gen 2024 | 3,5300 | 3,5300 | 3,4397 | 3,4397 | 3,4397 | 2.126 |
25 gen 2024 | 3,5000 | 3,5400 | 3,5000 | 3,5186 | 3,5186 | 12.067 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 3,4150 | 3,4700 | 3,4150 | 3,4297 | 3,4297 | 4.644 |
22 gen 2024 | 3,4250 | 3,4500 | 3,3950 | 3,3953 | 3,3953 | 8.368 |
19 gen 2024 | 3,4500 | 3,4700 | 3,4250 | 3,4553 | 3,4553 | 8.671 |
18 gen 2024 | 3,4250 | 3,4250 | 3,4195 | 3,4200 | 3,4200 | 7.206 |
17 gen 2024 | 3,3350 | 3,5500 | 3,3350 | 3,4862 | 3,4862 | 30.452 |
16 gen 2024 | 3,4850 | 3,4850 | 3,3550 | 3,4168 | 3,4168 | 6.018 |
15 gen 2024 | 3,4750 | 3,4950 | 3,4300 | 3,4800 | 3,4800 | 5.714 |
12 gen 2024 | 3,5100 | 3,5300 | 3,4745 | 3,4968 | 3,4968 | 10.223 |
11 gen 2024 | 3,5050 | 3,5250 | 3,4595 | 3,4684 | 3,4684 | 21.607 |
10 gen 2024 | 3,4700 | 3,5250 | 3,4700 | 3,4832 | 3,4832 | 21.721 |
09 gen 2024 | 3,4400 | 3,5000 | 3,4400 | 3,4845 | 3,4845 | 19.714 |
08 gen 2024 | 3,6100 | 3,6100 | 3,5095 | 3,5100 | 3,5100 | 5.438 |
05 gen 2024 | 3,6150 | 3,6450 | 3,6050 | 3,6319 | 3,6319 | 6.333 |
04 gen 2024 | 3,5850 | 3,6450 | 3,5850 | 3,6313 | 3,6313 | 15.554 |
03 gen 2024 | 3,5750 | 3,6050 | 3,5250 | 3,5898 | 3,5898 | 18.352 |
02 gen 2024 | 3,5750 | 3,6099 | 3,5495 | 3,5847 | 3,5847 | 28.381 |
29 dic 2023 | 3,5850 | 3,5850 | 3,4750 | 3,4951 | 3,4951 | 19.854 |
28 dic 2023 | 3,6550 | 3,6650 | 3,5900 | 3,6008 | 3,6008 | 13.433 |
27 dic 2023 | 3,6050 | 3,6900 | 3,5900 | 3,6595 | 3,6595 | 30.123 |
22 dic 2023 | 3,5450 | 3,6000 | 3,5450 | 3,5875 | 3,5875 | 4.414 |
21 dic 2023 | 3,6000 | 3,6450 | 3,5950 | 3,5955 | 3,5955 | 3.044 |
20 dic 2023 | 3,6100 | 3,6100 | 3,6045 | 3,6045 | 3,6045 | 15.752 |
19 dic 2023 | 3,5700 | 3,6450 | 3,5700 | 3,6450 | 3,6450 | 5.737 |
18 dic 2023 | 3,4450 | 3,5400 | 3,4450 | 3,5251 | 3,5251 | 4.182 |
15 dic 2023 | 3,3600 | 3,4701 | 3,3600 | 3,4701 | 3,4701 | 18.648 |
14 dic 2023 | 3,3600 | 3,3600 | 3,3495 | 3,3495 | 3,3495 | 2.920 |
13 dic 2023 | 3,3000 | 3,3000 | 3,2100 | 3,2195 | 3,2195 | 33.354 |
12 dic 2023 | 3,3550 | 3,4000 | 3,3050 | 3,3050 | 3,3050 | 9.363 |
11 dic 2023 | 3,3850 | 3,3850 | 3,3550 | 3,3751 | 3,3751 | 22.331 |
*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...