Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2550 | 2,2550 | 312 |
20 mag 2024 | 2,2800 | 2,2500 | 2,2500 | 2,2600 | 2,2600 | 10 |
17 mag 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
16 mag 2024 | 2,4100 | 2,4350 | 2,4350 | 2,3075 | 2,3075 | 139 |
15 mag 2024 | 2,3675 | 2,3900 | 2,3900 | 2,4400 | 2,4400 | 19 |
14 mag 2024 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | 2,3575 | - |
13 mag 2024 | 2,4600 | 2,4100 | 2,4100 | 2,3575 | 2,3575 | 36 |
10 mag 2024 | 2,3875 | 2,4150 | 2,4150 | 2,4700 | 2,4700 | 11 |
09 mag 2024 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | - |
08 mag 2024 | 2,5125 | 2,3750 | 2,3750 | 2,3725 | 2,3725 | - |
07 mag 2024 | 2,4800 | 2,4900 | 2,4550 | 2,4750 | 2,4750 | 80 |
03 mag 2024 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | 2,3875 | - |
02 mag 2024 | 2,4300 | 2,4200 | 2,3300 | 2,3875 | 2,3875 | 17 |
01 mag 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
30 apr 2024 | 2,4400 | 2,4740 | 2,4200 | 2,4300 | 2,4300 | 401 |
29 apr 2024 | 2,4100 | 2,4150 | 2,4150 | 2,4400 | 2,4400 | 4 |
26 apr 2024 | 2,4950 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 1.437 |
25 apr 2024 | 2,6200 | 2,5654 | 2,4950 | 2,4900 | 2,4900 | 1.238 |
24 apr 2024 | 2,7175 | 2,7105 | 2,6450 | 2,6700 | 2,6700 | 5.223 |
23 apr 2024 | 2,6000 | 2,7200 | 2,6500 | 2,6550 | 2,6550 | 1.766 |
22 apr 2024 | 2,5225 | 2,5950 | 2,5285 | 2,5925 | 2,5925 | 3.262 |
19 apr 2024 | 2,5375 | 2,5301 | 2,4945 | 2,5225 | 2,5225 | 795 |
18 apr 2024 | 2,6150 | 2,5991 | 2,4550 | 2,5275 | 2,5275 | 1.160 |
17 apr 2024 | 2,6100 | 2,6205 | 2,6000 | 2,6100 | 2,6100 | 1.122 |
16 apr 2024 | 2,6300 | 2,6550 | 2,5500 | 2,5575 | 2,5575 | 1.245 |
15 apr 2024 | 2,4200 | 2,6900 | 2,4550 | 2,6650 | 2,6650 | 7.099 |
12 apr 2024 | 2,4100 | 2,3750 | 2,3750 | 2,3775 | 2,3775 | 31 |
11 apr 2024 | 2,3675 | 2,3851 | 2,3303 | 2,3925 | 2,3925 | 1.390 |
10 apr 2024 | 2,4000 | 2,3896 | 2,3551 | 2,3475 | 2,3475 | 1.735 |
09 apr 2024 | 2,3475 | 2,3751 | 2,3400 | 2,3775 | 2,3775 | 516 |
08 apr 2024 | 2,3275 | 2,3501 | 2,3257 | 2,3425 | 2,3425 | 1.914 |
05 apr 2024 | 2,3575 | 2,3300 | 2,2700 | 2,3125 | 2,3125 | 8.035 |
04 apr 2024 | 2,4000 | 2,4100 | 2,3904 | 2,4000 | 2,4000 | 10.508 |
03 apr 2024 | 2,3075 | 2,4151 | 2,3050 | 2,4150 | 2,4150 | 13.809 |
02 apr 2024 | 2,6400 | 2,5847 | 2,2950 | 2,3425 | 2,3425 | 24.018 |
28 mar 2024 | 2,6300 | 2,5900 | 2,5300 | 2,6050 | 2,6050 | 2.188 |
27 mar 2024 | 2,5575 | 2,6150 | 2,5250 | 2,6000 | 2,6000 | 1.675 |
26 mar 2024 | 2,4500 | 2,5250 | 2,4450 | 2,5225 | 2,5225 | 214 |
25 mar 2024 | 2,4850 | 2,4600 | 2,4499 | 2,4450 | 2,4450 | 3.715 |
22 mar 2024 | 2,5175 | 2,5850 | 2,4850 | 2,5075 | 2,5075 | 7.938 |
21 mar 2024 | 2,7025 | 2,6628 | 2,5200 | 2,5275 | 2,5275 | 19.541 |
20 mar 2024 | 2,3475 | 2,3897 | 2,3850 | 2,3925 | 2,3925 | 1.449 |
19 mar 2024 | 2,4200 | 2,3451 | 2,3100 | 2,3375 | 2,3375 | 1.551 |
18 mar 2024 | 2,2700 | 2,3950 | 2,3100 | 2,3675 | 2,3675 | 355 |
15 mar 2024 | 2,2500 | 2,3350 | 2,2850 | 2,2750 | 2,2750 | 3.384 |
14 mar 2024 | 2,2350 | 2,3197 | 2,2350 | 2,3225 | 2,3225 | 1.227 |
13 mar 2024 | 2,3075 | 2,3025 | 2,2750 | 2,2550 | 2,2550 | 9.436 |
12 mar 2024 | 2,3025 | 2,3101 | 2,2600 | 2,3075 | 2,3075 | 3.452 |
11 mar 2024 | 2,3875 | 2,3750 | 2,2935 | 2,3025 | 2,3025 | 18.563 |
08 mar 2024 | 2,4000 | 2,4050 | 2,3250 | 2,3675 | 2,3675 | 6.527 |
07 mar 2024 | 2,3275 | 2,4000 | 2,3000 | 2,3675 | 2,3675 | 12.367 |
06 mar 2024 | 2,3375 | 2,3500 | 2,3000 | 2,3375 | 2,3375 | 215 |
05 mar 2024 | 2,3775 | 2,4050 | 2,3450 | 2,3675 | 2,3675 | 8.035 |
04 mar 2024 | 2,4300 | 2,4450 | 2,3850 | 2,4050 | 2,4050 | 13.068 |
01 mar 2024 | 2,3825 | 2,4600 | 2,4000 | 2,4550 | 2,4550 | 6.910 |
29 feb 2024 | 2,5425 | 2,4800 | 2,3500 | 2,4050 | 2,4050 | 18.334 |
28 feb 2024 | 2,6600 | 2,6650 | 2,5300 | 2,5575 | 2,5575 | 3.287 |
27 feb 2024 | 2,6000 | 2,6600 | 2,5900 | 2,6600 | 2,6600 | 3.083 |
26 feb 2024 | 2,6300 | 2,6250 | 2,5656 | 2,5575 | 2,5575 | 6.595 |
23 feb 2024 | 2,7575 | 2,6851 | 2,6532 | 2,6500 | 2,6500 | 5.067 |
22 feb 2024 | 2,6200 | 2,7548 | 2,6300 | 2,7525 | 2,7525 | 2.668 |
21 feb 2024 | 2,5725 | 2,6300 | 2,5350 | 2,6400 | 2,6400 | 6.242 |
20 feb 2024 | 2,5575 | 2,5900 | 2,4978 | 2,5775 | 2,5775 | 40.316 |
19 feb 2024 | 2,7625 | 2,7152 | 2,5851 | 2,5825 | 2,5825 | 23.357 |
16 feb 2024 | 2,7775 | 2,7650 | 2,6700 | 2,7325 | 2,7325 | 6.897 |
15 feb 2024 | 2,8000 | 2,7955 | 2,7650 | 2,7875 | 2,7875 | 5.662 |
14 feb 2024 | 2,9025 | 2,8450 | 2,7250 | 2,8350 | 2,8350 | 11.489 |
13 feb 2024 | 2,9275 | 3,0050 | 2,8300 | 2,9025 | 2,9025 | 8.306 |
12 feb 2024 | 2,5025 | 3,0300 | 2,5510 | 2,8850 | 2,8850 | 25.374 |
09 feb 2024 | 2,6300 | 2,5900 | 2,1800 | 2,5625 | 2,5625 | 25.598 |
08 feb 2024 | 2,5575 | 2,6000 | 2,4200 | 2,4350 | 2,4350 | 26.802 |
07 feb 2024 | 2,3675 | 2,5637 | 2,3900 | 2,4950 | 2,4950 | 50.706 |
06 feb 2024 | 2,3775 | 2,4350 | 2,2500 | 2,2500 | 2,2500 | 54.670 |
05 feb 2024 | 2,3425 | 2,3100 | 2,2550 | 2,3225 | 2,3225 | 13.601 |
02 feb 2024 | 2,2000 | 2,3100 | 2,1200 | 2,2750 | 2,2750 | 37.459 |
01 feb 2024 | 2,2200 | 2,2600 | 2,1451 | 2,1625 | 2,1625 | 26.982 |
31 gen 2024 | 2,3125 | 2,3550 | 2,2650 | 2,2550 | 2,2550 | 8.683 |
30 gen 2024 | 2,2900 | 2,3850 | 2,2600 | 2,2800 | 2,2800 | 13.237 |
29 gen 2024 | 2,2150 | 2,2500 | 2,2500 | 2,2800 | 2,2800 | - |
26 gen 2024 | 2,2800 | 2,2650 | 2,2150 | 2,2250 | 2,2250 | 10.789 |
25 gen 2024 | 2,3475 | 2,3350 | 2,2300 | 2,2700 | 2,2700 | 1.125 |
24 gen 2024 | 2,2900 | 2,3450 | 2,2852 | 2,3325 | 2,3325 | 8.300 |
23 gen 2024 | 2,2700 | 2,3650 | 2,2650 | 2,3025 | 2,3025 | 18.225 |
22 gen 2024 | 2,1025 | 2,2200 | 2,1400 | 2,2400 | 2,2400 | 2.264 |
19 gen 2024 | 2,1525 | 2,1600 | 2,0852 | 2,1025 | 2,1025 | 16.307 |
18 gen 2024 | 2,1375 | 2,1850 | 2,1150 | 2,1425 | 2,1425 | 13.572 |
17 gen 2024 | 2,0400 | 2,1401 | 2,0000 | 2,1325 | 2,1325 | 22.096 |
16 gen 2024 | 2,0700 | 2,0650 | 2,0350 | 2,0550 | 2,0550 | 6.547 |
15 gen 2024 | 2,0750 | 2,1000 | 2,0550 | 2,0550 | 2,0550 | 890 |
12 gen 2024 | 2,0300 | 2,0700 | 2,0600 | 2,0650 | 2,0650 | 3.215 |
11 gen 2024 | 2,0445 | 2,0500 | 2,0041 | 2,0355 | 2,0355 | 12.468 |
10 gen 2024 | 2,1325 | 2,1200 | 2,0351 | 2,0600 | 2,0600 | 3.579 |
09 gen 2024 | 2,1525 | 2,1600 | 2,0400 | 2,1625 | 2,1625 | 17.109 |
08 gen 2024 | 2,1025 | 2,1500 | 2,1202 | 2,1225 | 2,1225 | 6.057 |
05 gen 2024 | 2,0700 | 2,1700 | 2,0450 | 2,0950 | 2,0950 | 14.797 |
04 gen 2024 | 2,0200 | 2,1200 | 2,0300 | 2,0550 | 2,0550 | 5.088 |
03 gen 2024 | 2,1775 | 2,1750 | 2,0300 | 2,0455 | 2,0455 | 26.737 |
02 gen 2024 | 2,2000 | 2,1900 | 2,0900 | 2,1625 | 2,1625 | 12.313 |
29 dic 2023 | 2,0490 | 2,2250 | 2,0450 | 2,1125 | 2,1125 | 26.411 |
28 dic 2023 | 1,8010 | 2,0100 | 1,8500 | 1,9855 | 1,9855 | 17.170 |
*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...