Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,7860 | 2,8400 | 2,7560 | 2,8240 | 2,8240 | 3.636 |
25 lug 2024 | 2,8100 | 2,8000 | 2,7240 | 2,7880 | 2,7880 | 3.859 |
24 lug 2024 | 2,7550 | 2,8560 | 2,7620 | 2,8010 | 2,8010 | 12.977 |
23 lug 2024 | 2,7210 | 2,8000 | 2,7360 | 2,7620 | 2,7620 | 19.014 |
22 lug 2024 | 2,6890 | 2,7280 | 2,7040 | 2,7200 | 2,7200 | 25.614 |
19 lug 2024 | 2,6800 | 2,7700 | 2,6720 | 2,6850 | 2,6850 | 9.391 |
18 lug 2024 | 2,7940 | 2,8140 | 2,7717 | 2,7750 | 2,7750 | 10.802 |
17 lug 2024 | 2,9290 | 3,0200 | 2,7960 | 2,7850 | 2,7850 | 8.000 |
16 lug 2024 | 2,8550 | 2,9740 | 2,8880 | 2,9590 | 2,9590 | 15.947 |
15 lug 2024 | 2,9460 | 2,9520 | 2,8540 | 2,8760 | 2,8760 | 12.631 |
12 lug 2024 | 2,9630 | 2,9765 | 2,9460 | 2,9750 | 2,9750 | 8.345 |
11 lug 2024 | 2,8700 | 2,9660 | 2,8780 | 2,9630 | 2,9630 | 77.840 |
10 lug 2024 | 2,7900 | 2,8980 | 2,8040 | 2,8830 | 2,8830 | 16.288 |
09 lug 2024 | 2,8380 | 2,8340 | 2,7940 | 2,7940 | 2,7940 | 40.409 |
08 lug 2024 | 2,8710 | 2,8860 | 2,8400 | 2,8540 | 2,8540 | 180.301 |
05 lug 2024 | 2,8650 | 2,9340 | 2,8540 | 2,8770 | 2,8770 | 234.855 |
04 lug 2024 | 2,9730 | 2,9500 | 2,8400 | 2,8520 | 2,8520 | 3.190 |
03 lug 2024 | 2,9930 | 3,0060 | 2,9380 | 3,0000 | 3,0000 | 10.651 |
02 lug 2024 | 2,9810 | 3,0060 | 2,9260 | 2,9800 | 2,9800 | 16.714 |
01 lug 2024 | 3,0170 | 3,0560 | 2,9953 | 3,0090 | 3,0090 | 4.490 |
28 giu 2024 | 3,0920 | 3,0680 | 2,9540 | 2,9700 | 2,9700 | 10.418 |
27 giu 2024 | 3,0860 | 3,1420 | 3,0720 | 3,0850 | 3,0850 | 6.853 |
26 giu 2024 | 3,0850 | 3,1200 | 3,0720 | 3,0860 | 3,0860 | 11.034 |
25 giu 2024 | 3,1960 | 3,2320 | 3,0860 | 3,0850 | 3,0850 | 19.586 |
24 giu 2024 | 3,1690 | 3,2180 | 3,1520 | 3,2170 | 3,2170 | 2.041 |
21 giu 2024 | 3,2330 | 3,2480 | 3,1400 | 3,1350 | 3,1350 | 43.629 |
20 giu 2024 | 3,1280 | 3,2360 | 3,0100 | 3,2240 | 3,2240 | 49.505 |
19 giu 2024 | 3,3110 | 3,2440 | 3,1250 | 3,1110 | 3,1110 | 40.194 |
18 giu 2024 | 3,2390 | 3,3380 | 3,2340 | 3,3290 | 3,3290 | 40.025 |
17 giu 2024 | 3,1780 | 3,2120 | 3,1625 | 3,2310 | 3,2310 | 2.260 |
14 giu 2024 | 3,3070 | 3,2900 | 3,1470 | 3,1860 | 3,1860 | 4.298 |
13 giu 2024 | 3,3760 | 3,3300 | 3,2620 | 3,2960 | 3,2960 | 15.590 |
12 giu 2024 | 3,3100 | 3,3900 | 3,3200 | 3,3730 | 3,3730 | 20.816 |
11 giu 2024 | 3,1830 | 3,3500 | 3,2000 | 3,3220 | 3,3220 | 54.507 |
10 giu 2024 | 3,1870 | 3,1840 | 3,0840 | 3,1560 | 3,1560 | 20.061 |
07 giu 2024 | 3,2320 | 3,2420 | 3,0980 | 3,2090 | 3,2090 | 20.623 |
06 giu 2024 | 3,2310 | 3,3060 | 3,2260 | 3,2470 | 3,2470 | 8.924 |
05 giu 2024 | 3,2210 | 3,2760 | 3,1280 | 3,2150 | 3,2150 | 10.530 |
04 giu 2024 | 3,2090 | 3,2800 | 3,1680 | 3,2350 | 3,2350 | 22.893 |
03 giu 2024 | 3,1160 | 3,2260 | 3,1000 | 3,2120 | 3,2120 | 200.088 |
31 mag 2024 | 3,0620 | 3,1080 | 3,0360 | 3,1010 | 3,1010 | 544.094 |
30 mag 2024 | 2,9780 | 3,0800 | 2,8920 | 3,0720 | 3,0720 | 3.257.093 |
29 mag 2024 | 3,1090 | 3,1160 | 3,0140 | 3,0230 | 3,0230 | 147.856 |
28 mag 2024 | 3,0890 | 3,1820 | 3,0840 | 3,1340 | 3,1340 | 46.188 |
24 mag 2024 | 2,9740 | 3,0040 | 2,9500 | 2,9620 | 2,9620 | 26.518 |
23 mag 2024 | 2,9980 | 3,0300 | 2,9700 | 2,9920 | 2,9920 | 7.986 |
22 mag 2024 | 2,9770 | 3,0260 | 2,9120 | 2,9850 | 2,9850 | 8.186 |
21 mag 2024 | 2,9790 | 3,0000 | 2,9200 | 2,9840 | 2,9840 | 19.292 |
20 mag 2024 | 2,8690 | 3,0660 | 2,8900 | 2,9870 | 2,9870 | 33.413 |
17 mag 2024 | 2,7200 | 2,8820 | 2,6000 | 2,8670 | 2,8670 | 178.422 |
16 mag 2024 | 2,7120 | 2,8300 | 2,5820 | 2,7080 | 2,7080 | 37.618 |
15 mag 2024 | 2,4500 | 2,6300 | 2,4160 | 2,6290 | 2,6290 | 33.092 |
14 mag 2024 | 2,3560 | 2,5220 | 2,3520 | 2,4830 | 2,4830 | 29.721 |
13 mag 2024 | 2,3360 | 2,4280 | 2,2400 | 2,3760 | 2,3760 | 628.896 |
10 mag 2024 | 2,1330 | 2,2580 | 2,1280 | 2,2260 | 2,2260 | 639.973 |
09 mag 2024 | 2,1360 | 2,1300 | 2,0740 | 2,1250 | 2,1250 | 205.157 |
08 mag 2024 | 2,1280 | 2,1760 | 2,1220 | 2,1390 | 2,1390 | 218.179 |
07 mag 2024 | 2,1530 | 2,2100 | 2,1280 | 2,1400 | 2,1400 | 368.977 |
03 mag 2024 | 2,1410 | 2,1880 | 2,1420 | 2,1820 | 2,1820 | 5.478 |
02 mag 2024 | 2,1530 | 2,1540 | 2,1521 | 2,1430 | 2,1430 | 3.010 |
01 mag 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
30 apr 2024 | 2,2020 | 2,2140 | 2,1620 | 2,1640 | 2,1640 | 5.868 |
29 apr 2024 | 2,1560 | 2,1960 | 2,1500 | 2,1850 | 2,1850 | 2.197 |
26 apr 2024 | 2,1150 | 2,1700 | 2,1560 | 2,1540 | 2,1540 | 13.760 |
25 apr 2024 | 2,1210 | 2,1820 | 2,0940 | 2,1000 | 2,1000 | 39.116 |
24 apr 2024 | 2,1760 | 2,1720 | 2,1260 | 2,1310 | 2,1310 | 33.501 |
23 apr 2024 | 2,1280 | 2,1920 | 2,1320 | 2,1760 | 2,1760 | 26.590 |
22 apr 2024 | 2,1040 | 2,1460 | 2,1040 | 2,1160 | 2,1160 | 41.190 |
19 apr 2024 | 2,2270 | 2,1600 | 2,0900 | 2,0940 | 2,0940 | 36.334 |
18 apr 2024 | 2,2040 | 2,2580 | 2,2060 | 2,2290 | 2,2290 | 23.497 |
17 apr 2024 | 2,1480 | 2,2620 | 2,1760 | 2,2050 | 2,2050 | 119.344 |
16 apr 2024 | 2,1040 | 2,1440 | 2,0860 | 2,1460 | 2,1460 | 48.048 |
15 apr 2024 | 2,1200 | 2,1560 | 2,1060 | 2,1430 | 2,1430 | 35.210 |
12 apr 2024 | 2,1940 | 2,2100 | 2,1220 | 2,1150 | 2,1150 | 72.060 |
11 apr 2024 | 2,0740 | 2,2100 | 2,0440 | 2,1800 | 2,1800 | 246.418 |
10 apr 2024 | 2,0040 | 2,1660 | 2,0060 | 2,0740 | 2,0740 | 92.029 |
09 apr 2024 | 1,9510 | 1,9910 | 1,9320 | 1,9960 | 1,9960 | 100.625 |
08 apr 2024 | 1,8990 | 1,9590 | 1,8990 | 1,9330 | 1,9330 | 8.589 |
05 apr 2024 | 1,9240 | 1,9440 | 1,8902 | 1,9005 | 1,9005 | 18.854 |
04 apr 2024 | 1,9065 | 1,9470 | 1,9110 | 1,9415 | 1,9415 | 33.245 |
03 apr 2024 | 1,8640 | 1,9060 | 1,8380 | 1,9090 | 1,9090 | 24.111 |
02 apr 2024 | 1,8680 | 1,8950 | 1,8590 | 1,8760 | 1,8760 | 19.155 |
28 mar 2024 | 1,8630 | 1,8750 | 1,8530 | 1,8715 | 1,8715 | 42.649 |
27 mar 2024 | 1,8390 | 1,8830 | 1,8410 | 1,8655 | 1,8655 | 42.951 |
26 mar 2024 | 1,7760 | 1,8400 | 1,7917 | 1,8270 | 1,8270 | 104.508 |
25 mar 2024 | 1,7155 | 1,7850 | 1,6730 | 1,7635 | 1,7635 | 26.048 |
22 mar 2024 | 1,7275 | 1,7300 | 1,7000 | 1,7120 | 1,7120 | 19.558 |
21 mar 2024 | 1,7465 | 1,7740 | 1,7340 | 1,7405 | 1,7405 | 25.871 |
20 mar 2024 | 1,7710 | 1,7970 | 1,7500 | 1,7560 | 1,7560 | 62.870 |
19 mar 2024 | 1,8105 | 1,8270 | 1,7630 | 1,7795 | 1,7795 | 83.234 |
18 mar 2024 | 1,8690 | 1,8710 | 1,8190 | 1,8320 | 1,8320 | 32.400 |
15 mar 2024 | 1,8855 | 1,9240 | 1,8580 | 1,8680 | 1,8680 | 169.343 |
14 mar 2024 | 1,9195 | 1,9400 | 1,8950 | 1,9115 | 1,9115 | 38.319 |
13 mar 2024 | 1,9385 | 1,9690 | 1,9320 | 1,9475 | 1,9475 | 26.753 |
12 mar 2024 | 1,9285 | 1,9610 | 1,9270 | 1,9335 | 1,9335 | 35.732 |
11 mar 2024 | 1,9555 | 1,9810 | 1,9070 | 1,9300 | 1,9300 | 46.127 |
08 mar 2024 | 1,9965 | 2,0100 | 1,9585 | 1,9635 | 1,9635 | 32.601 |
07 mar 2024 | 2,0200 | 2,0260 | 1,9600 | 2,0060 | 2,0060 | 7.814 |
06 mar 2024 | 1,9990 | 2,0560 | 2,0180 | 2,0260 | 2,0260 | 17.945 |
05 mar 2024 | 2,0680 | 2,0420 | 1,9910 | 2,0000 | 2,0000 | 23.164 |
*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...