Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,0750 | 3,0750 | 2,9598 | 2,9695 | 2,9695 | 13.464 |
25 apr 2024 | 3,1302 | 3,2000 | 3,1300 | 3,1300 | 3,1300 | 1.176 |
24 apr 2024 | 3,2802 | 3,2802 | 3,2800 | 3,2800 | 3,2800 | 767 |
23 apr 2024 | 3,2600 | 3,2752 | 3,2500 | 3,2752 | 3,2752 | 2.206 |
22 apr 2024 | 3,2102 | 3,2102 | 3,2102 | 3,2102 | 3,2102 | 333 |
19 apr 2024 | 3,2002 | 3,2002 | 3,2000 | 3,2000 | 3,2000 | 246 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 3,2800 | 3,2800 | 3,2300 | 3,2402 | 3,2402 | 479 |
16 apr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 19 |
15 apr 2024 | 3,2902 | 3,2908 | 3,2902 | 3,2908 | 3,2908 | 161 |
12 apr 2024 | 3,2600 | 3,2600 | 3,2598 | 3,2600 | 3,2600 | 112 |
11 apr 2024 | 3,2800 | 3,3063 | 3,2800 | 3,3063 | 3,3063 | 1.627 |
10 apr 2024 | 3,2700 | 3,2700 | 3,1850 | 3,1850 | 3,1850 | 1.208 |
09 apr 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1855 | 3,1855 | 1.909 |
08 apr 2024 | 3,1950 | 3,1950 | 3,1650 | 3,1650 | 3,1650 | 1.217 |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 3,1400 | 3,1400 | 3,0900 | 3,0900 | 3,0900 | 1.277 |
03 apr 2024 | 3,0752 | 3,0752 | 3,0750 | 3,0750 | 3,0750 | 1.518 |
02 apr 2024 | 3,1700 | 3,1850 | 3,1700 | 3,1701 | 3,1701 | 11.932 |
28 mar 2024 | 3,2350 | 3,2350 | 3,2300 | 3,2300 | 3,2300 | 53 |
27 mar 2024 | 3,2000 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 14.525 |
26 mar 2024 | 3,1639 | 3,1850 | 3,0300 | 3,1850 | 3,1850 | 871 |
25 mar 2024 | 3,0298 | 3,0298 | 3,0298 | 3,0298 | 3,0298 | 366 |
22 mar 2024 | 3,0898 | 3,0900 | 3,0898 | 3,0900 | 3,0900 | 589 |
21 mar 2024 | 3,0398 | 3,0400 | 3,0398 | 3,0400 | 3,0400 | 284 |
20 mar 2024 | 2,9698 | 2,9698 | 2,9698 | 2,9698 | 2,9698 | 113 |
19 mar 2024 | 2,9998 | 2,9998 | 2,9997 | 2,9997 | 2,9997 | 668 |
18 mar 2024 | 3,0000 | 3,0000 | 2,9948 | 2,9999 | 2,9999 | 1.527 |
15 mar 2024 | 3,0150 | 3,0500 | 3,0150 | 3,0198 | 3,0198 | 1.039 |
14 mar 2024 | 2,9898 | 2,9900 | 2,9650 | 2,9650 | 2,9650 | 642 |
13 mar 2024 | 2,9650 | 2,9748 | 2,9650 | 2,9748 | 2,9748 | 2.597 |
12 mar 2024 | 2,9400 | 2,9550 | 2,9400 | 2,9550 | 2,9550 | 72 |
11 mar 2024 | 2,9250 | 2,9250 | 2,8850 | 2,8850 | 2,8850 | 24 |
08 mar 2024 | 2,9350 | 2,9350 | 2,9052 | 2,9052 | 2,9052 | 3.182 |
07 mar 2024 | 2,9350 | 2,9499 | 2,9350 | 2,9433 | 2,9433 | 3.541 |
06 mar 2024 | 2,9350 | 2,9400 | 2,9198 | 2,9250 | 2,9250 | 1.290 |
05 mar 2024 | 2,9150 | 2,9250 | 2,9035 | 2,9250 | 2,9250 | 3.876 |
04 mar 2024 | 2,9250 | 2,9300 | 2,9250 | 2,9300 | 2,9300 | 2.166 |
01 mar 2024 | 2,9500 | 2,9850 | 2,9500 | 2,9850 | 2,9850 | 1.524 |
29 feb 2024 | 2,9500 | 2,9500 | 2,9250 | 2,9448 | 2,9448 | 10.480 |
28 feb 2024 | 2,9950 | 2,9999 | 2,9899 | 2,9902 | 2,9902 | 4.064 |
27 feb 2024 | 3,0250 | 3,0400 | 3,0250 | 3,0400 | 3,0400 | 760 |
26 feb 2024 | 2,9300 | 2,9974 | 2,9300 | 2,9800 | 2,9800 | 7.432 |
23 feb 2024 | 3,0056 | 3,0152 | 2,8500 | 3,0150 | 3,0150 | 5.440 |
22 feb 2024 | 2,8300 | 2,8450 | 2,8300 | 2,8450 | 2,8450 | 1.187 |
21 feb 2024 | 2,8350 | 2,8650 | 2,8300 | 2,8650 | 2,8650 | 5.248 |
20 feb 2024 | 2,8688 | 2,8688 | 2,8648 | 2,8650 | 2,8650 | 2.001 |
19 feb 2024 | 2,9100 | 2,9398 | 2,9100 | 2,9130 | 2,9130 | 1.862 |
16 feb 2024 | 2,8748 | 2,9000 | 2,8748 | 2,9000 | 2,9000 | 23 |
15 feb 2024 | 2,8550 | 2,8750 | 2,8449 | 2,8604 | 2,8604 | 5.101 |
14 feb 2024 | 2,8250 | 2,8549 | 2,8250 | 2,8523 | 2,8523 | 1.546 |
13 feb 2024 | 2,7350 | 2,8455 | 2,7350 | 2,7600 | 2,7600 | 2.090 |
12 feb 2024 | 2,8600 | 2,8600 | 2,8209 | 2,8400 | 2,8400 | 4.544 |
09 feb 2024 | 2,8200 | 2,8201 | 2,8126 | 2,8201 | 2,8201 | 3.778 |
08 feb 2024 | 2,8850 | 2,9252 | 2,8850 | 2,9214 | 2,9214 | 2.068 |
07 feb 2024 | 2,9100 | 2,9100 | 2,8902 | 2,8902 | 2,8902 | 144 |
06 feb 2024 | 2,8850 | 2,8850 | 2,8650 | 2,8650 | 2,8650 | 781 |
05 feb 2024 | 3,0050 | 3,0050 | 2,8800 | 2,8800 | 2,8800 | 4.542 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 2,8748 | 2,9034 | 2,8748 | 2,8750 | 2,8750 | 687 |
30 gen 2024 | 2,9200 | 2,9200 | 2,9198 | 2,9198 | 2,9198 | 2.232 |
29 gen 2024 | 2,8550 | 2,8600 | 2,8448 | 2,8448 | 2,8448 | 1.667 |
26 gen 2024 | 2,8898 | 2,8898 | 2,8722 | 2,8722 | 2,8722 | 969 |
25 gen 2024 | 2,8700 | 2,8700 | 2,8657 | 2,8657 | 2,8657 | 1.440 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 2,8500 | 2,8649 | 2,8399 | 2,8399 | 2,8399 | 1.568 |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 2,8400 | 2,8400 | 2,7849 | 2,7900 | 2,7900 | 6.221 |
18 gen 2024 | 2,8750 | 2,9016 | 2,8750 | 2,9000 | 2,9000 | 1.095 |
17 gen 2024 | 2,8550 | 2,8550 | 2,8499 | 2,8499 | 2,8499 | 656 |
16 gen 2024 | 2,8900 | 2,9200 | 2,8900 | 2,9100 | 2,9100 | 2.586 |
15 gen 2024 | 2,9650 | 2,9650 | 2,9048 | 2,9050 | 2,9050 | 1.086 |
12 gen 2024 | 2,9750 | 2,9750 | 2,9550 | 2,9550 | 2,9550 | 534 |
11 gen 2024 | 2,9500 | 2,9500 | 2,9498 | 2,9498 | 2,9498 | 1.133 |
10 gen 2024 | 2,9950 | 3,0100 | 2,9950 | 3,0099 | 3,0099 | 2.412 |
09 gen 2024 | 3,0000 | 3,0000 | 2,9946 | 2,9946 | 2,9946 | 457 |
08 gen 2024 | 2,9750 | 2,9750 | 2,9300 | 2,9635 | 2,9635 | 5.684 |
05 gen 2024 | 2,9000 | 2,9700 | 2,9000 | 2,9700 | 2,9700 | 2.098 |
04 gen 2024 | 2,9050 | 2,9150 | 2,9050 | 2,9098 | 2,9098 | 1.791 |
03 gen 2024 | 2,8900 | 2,8900 | 2,8698 | 2,8800 | 2,8800 | 247 |
02 gen 2024 | 2,8850 | 2,8900 | 2,8800 | 2,8800 | 2,8800 | 3.231 |
29 dic 2023 | 2,9150 | 2,9400 | 2,8998 | 2,9400 | 2,9400 | 1.278 |
28 dic 2023 | 2,9300 | 2,9600 | 2,9300 | 2,9549 | 2,9549 | 7.057 |
27 dic 2023 | 2,9300 | 2,9300 | 2,9250 | 2,9250 | 2,9250 | 2.219 |
22 dic 2023 | 2,9700 | 2,9748 | 2,9700 | 2,9748 | 2,9748 | 340 |
21 dic 2023 | 2,8350 | 2,9400 | 2,8150 | 2,8200 | 2,8200 | 18.531 |
20 dic 2023 | 2,8100 | 2,8450 | 2,8100 | 2,8400 | 2,8400 | 1.375 |
19 dic 2023 | 2,8500 | 2,8500 | 2,7600 | 2,8500 | 2,8500 | 1.777 |
18 dic 2023 | 2,6600 | 2,7250 | 2,6600 | 2,7200 | 2,7200 | 8.945 |
15 dic 2023 | 2,6710 | 2,7050 | 2,6349 | 2,7050 | 2,7050 | 6.691 |
14 dic 2023 | 2,6250 | 2,6700 | 2,6200 | 2,6650 | 2,6650 | 7.375 |
13 dic 2023 | 2,5600 | 2,5900 | 2,5450 | 2,5800 | 2,5800 | 14.365 |
12 dic 2023 | 2,5100 | 2,5150 | 2,4999 | 2,5000 | 2,5000 | 8.636 |
11 dic 2023 | 2,4950 | 2,5350 | 2,4950 | 2,5200 | 2,5200 | 4.715 |
08 dic 2023 | 2,5150 | 2,5200 | 2,5000 | 2,5050 | 2,5050 | 10.529 |
07 dic 2023 | 2,5300 | 2,5500 | 2,5000 | 2,5050 | 2,5050 | 15.559 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 2,5600 | 2,5750 | 2,5450 | 2,5550 | 2,5550 | 2.919 |
04 dic 2023 | 2,6200 | 2,6300 | 2,5600 | 2,6250 | 2,6250 | 9.188 |
*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...