Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2 |
03 mag 2024 | 2,7450 | 2,7450 | 2,6800 | 2,6800 | 2,6800 | 381 |
02 mag 2024 | 2,6200 | 2,7450 | 2,6200 | 2,7450 | 2,7450 | 860 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
29 apr 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 3 |
26 apr 2024 | 2,4350 | 2,4350 | 2,4000 | 2,4000 | 2,4000 | 500 |
25 apr 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
24 apr 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 1.001 |
23 apr 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5334 | 2,5334 | 2.614 |
22 apr 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
19 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 apr 2024 | 2,5350 | 2,5350 | 2,4951 | 2,4951 | 2,4951 | 52 |
17 apr 2024 | 2,5300 | 2,5300 | 2,5000 | 2,5000 | 2,5000 | 486 |
16 apr 2024 | 2,5300 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | 925 |
15 apr 2024 | 2,5400 | 2,5400 | 2,5154 | 2,5154 | 2,5154 | 612 |
12 apr 2024 | 2,5450 | 2,5500 | 2,5450 | 2,5500 | 2,5500 | 10 |
11 apr 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
10 apr 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | - |
09 apr 2024 | 2,6700 | 2,6700 | 2,6000 | 2,6000 | 2,6000 | 223 |
08 apr 2024 | 2,7450 | 2,7450 | 2,6550 | 2,6550 | 2,6550 | 2.371 |
05 apr 2024 | 2,7500 | 2,7500 | 2,7350 | 2,7350 | 2,7350 | 3 |
04 apr 2024 | 2,7850 | 2,7850 | 2,7100 | 2,7100 | 2,7100 | 112 |
03 apr 2024 | 2,7000 | 2,7748 | 2,6550 | 2,7748 | 2,7748 | 452 |
02 apr 2024 | 2,8250 | 2,8850 | 2,7201 | 2,7201 | 2,7201 | 1.122 |
28 mar 2024 | 2,7200 | 2,8050 | 2,7200 | 2,7900 | 2,7900 | 458 |
27 mar 2024 | 2,6850 | 2,6850 | 2,6300 | 2,6802 | 2,6802 | 178 |
26 mar 2024 | 2,5300 | 2,6402 | 2,4650 | 2,6402 | 2,6402 | 1.544 |
25 mar 2024 | 2,4300 | 2,4500 | 2,4200 | 2,4351 | 2,4351 | 1.406 |
22 mar 2024 | 2,3850 | 2,3850 | 2,3600 | 2,3600 | 2,3600 | 121 |
21 mar 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 1 |
20 mar 2024 | 2,3950 | 2,3950 | 2,3650 | 2,3765 | 2,3765 | 799 |
19 mar 2024 | 2,4000 | 2,4000 | 2,3550 | 2,3600 | 2,3600 | 421 |
18 mar 2024 | 2,4350 | 2,4350 | 2,4050 | 2,4050 | 2,4050 | 482 |
15 mar 2024 | 2,4000 | 2,4011 | 2,3900 | 2,4011 | 2,4011 | 447 |
14 mar 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 1 |
13 mar 2024 | 2,4700 | 2,5300 | 2,3650 | 2,3650 | 2,3650 | 6.489 |
12 mar 2024 | 2,4000 | 2,4700 | 2,3300 | 2,4700 | 2,4700 | 8.135 |
11 mar 2024 | 2,4000 | 2,4350 | 2,3550 | 2,3550 | 2,3550 | 6.800 |
08 mar 2024 | 2,5450 | 2,5450 | 2,4400 | 2,4550 | 2,4550 | 2.486 |
07 mar 2024 | 2,5600 | 2,5600 | 2,4900 | 2,5301 | 2,5301 | 738 |
06 mar 2024 | 2,4150 | 2,5600 | 2,4150 | 2,5600 | 2,5600 | 366 |
05 mar 2024 | 2,4450 | 2,4450 | 2,3500 | 2,3800 | 2,3800 | 1.246 |
04 mar 2024 | 2,6000 | 2,6100 | 2,4550 | 2,4855 | 2,4855 | 10.121 |
01 mar 2024 | 2,6650 | 2,6650 | 2,5450 | 2,6100 | 2,6100 | 9.240 |
29 feb 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 124 |
28 feb 2024 | 2,7000 | 2,7000 | 2,6300 | 2,6800 | 2,6800 | 10.552 |
27 feb 2024 | 2,6450 | 2,6854 | 2,6450 | 2,6800 | 2,6800 | 3.086 |
26 feb 2024 | 2,7300 | 2,7300 | 2,6500 | 2,6550 | 2,6550 | 859 |
23 feb 2024 | 2,7400 | 2,7450 | 2,7250 | 2,7450 | 2,7450 | 1.454 |
22 feb 2024 | 2,7800 | 2,7800 | 2,6692 | 2,7150 | 2,7150 | 770 |
21 feb 2024 | 2,7050 | 2,7200 | 2,6500 | 2,7000 | 2,7000 | 4.479 |
20 feb 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7101 | 2,7101 | 3.252 |
19 feb 2024 | 2,9200 | 2,9950 | 2,7400 | 2,7750 | 2,7750 | 5.138 |
16 feb 2024 | 2,7100 | 2,8400 | 2,7100 | 2,8400 | 2,8400 | 4.188 |
15 feb 2024 | 2,6400 | 2,7500 | 2,6400 | 2,6500 | 2,6500 | 2.747 |
14 feb 2024 | 2,5450 | 2,6500 | 2,5450 | 2,6500 | 2,6500 | 17.787 |
13 feb 2024 | 2,5900 | 2,5900 | 2,5111 | 2,5111 | 2,5111 | 580 |
12 feb 2024 | 2,6400 | 2,6400 | 2,5200 | 2,5379 | 2,5379 | 947 |
09 feb 2024 | 2,7500 | 2,7600 | 2,5800 | 2,5800 | 2,5800 | 1.314 |
08 feb 2024 | 2,8600 | 2,8600 | 2,7898 | 2,8207 | 2,8207 | 1.582 |
07 feb 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 1.242 |
06 feb 2024 | 2,9750 | 2,9750 | 2,8993 | 2,8993 | 2,8993 | 2.489 |
05 feb 2024 | 3,0950 | 3,0950 | 2,9700 | 2,9863 | 2,9863 | 1.682 |
02 feb 2024 | 3,1200 | 3,1200 | 3,0500 | 3,0950 | 3,0950 | 1.878 |
01 feb 2024 | 3,1950 | 3,1950 | 3,0556 | 3,0556 | 3,0556 | 2.013 |
31 gen 2024 | 3,3350 | 3,3350 | 3,2050 | 3,2387 | 3,2387 | 1.030 |
30 gen 2024 | 3,3950 | 3,3950 | 3,3200 | 3,3258 | 3,3258 | 8.194 |
29 gen 2024 | 3,3800 | 3,4000 | 3,3800 | 3,3802 | 3,3802 | 626 |
26 gen 2024 | 3,4150 | 3,4150 | 3,3421 | 3,3650 | 3,3650 | 2.968 |
25 gen 2024 | 3,4700 | 3,4700 | 3,4150 | 3,4150 | 3,4150 | 1.583 |
24 gen 2024 | 3,4450 | 3,4700 | 3,4243 | 3,4243 | 3,4243 | 2.469 |
23 gen 2024 | 3,6150 | 3,6150 | 3,4050 | 3,4050 | 3,4050 | 7.546 |
22 gen 2024 | 3,3450 | 3,3700 | 3,3299 | 3,3299 | 3,3299 | 6.631 |
19 gen 2024 | 3,4150 | 3,4150 | 3,3750 | 3,4028 | 3,4028 | 911 |
18 gen 2024 | 3,2500 | 3,3850 | 3,2500 | 3,3600 | 3,3600 | 1.629 |
17 gen 2024 | 3,3650 | 3,3650 | 3,2000 | 3,2363 | 3,2363 | 1.337 |
16 gen 2024 | 3,4700 | 3,4700 | 3,3706 | 3,3706 | 3,3706 | 780 |
15 gen 2024 | 3,4450 | 3,4702 | 3,2700 | 3,4700 | 3,4700 | 6.394 |
12 gen 2024 | 3,5400 | 3,5400 | 3,4966 | 3,4966 | 3,4966 | 841 |
11 gen 2024 | 3,5750 | 3,5750 | 3,4750 | 3,5102 | 3,5102 | 3.975 |
10 gen 2024 | 3,7150 | 3,7150 | 3,5000 | 3,5323 | 3,5323 | 2.329 |
09 gen 2024 | 3,7500 | 3,7500 | 3,6998 | 3,6998 | 3,6998 | 81 |
08 gen 2024 | 3,7900 | 3,7900 | 3,7350 | 3,7350 | 3,7350 | 1 |
05 gen 2024 | 3,7300 | 3,8150 | 3,6250 | 3,7800 | 3,7800 | 1.544 |
04 gen 2024 | 3,7300 | 3,7300 | 3,7200 | 3,7200 | 3,7200 | 110 |
03 gen 2024 | 3,8000 | 3,8000 | 3,6700 | 3,7152 | 3,7152 | 1.748 |
02 gen 2024 | 3,6000 | 3,8400 | 3,6000 | 3,7998 | 3,7998 | 5.757 |
29 dic 2023 | 3,2900 | 3,4800 | 3,2900 | 3,4602 | 3,4602 | 709 |
28 dic 2023 | 3,2200 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 739 |
27 dic 2023 | 3,2200 | 3,2300 | 3,1850 | 3,2200 | 3,2200 | 2.382 |
22 dic 2023 | 3,2950 | 3,2950 | 3,2548 | 3,2548 | 3,2548 | 84 |
21 dic 2023 | 3,3000 | 3,3002 | 3,3000 | 3,3000 | 3,3000 | 796 |
20 dic 2023 | 3,2100 | 3,2900 | 3,2050 | 3,2850 | 3,2850 | 360 |
19 dic 2023 | 3,1750 | 3,1950 | 3,1750 | 3,1948 | 3,1948 | 67 |
18 dic 2023 | 3,2200 | 3,2200 | 3,1050 | 3,2150 | 3,2150 | 998 |
15 dic 2023 | 3,2950 | 3,3200 | 3,2200 | 3,2252 | 3,2252 | 1.024 |
14 dic 2023 | 3,2900 | 3,2900 | 3,2300 | 3,2300 | 3,2300 | 1.130 |
13 dic 2023 | 3,3000 | 3,3000 | 3,2900 | 3,2900 | 3,2900 | 105 |
12 dic 2023 | 3,3450 | 3,3450 | 3,2800 | 3,3000 | 3,3000 | 690 |
*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...