Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 lug 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 135 |
24 lug 2024 | - | - | - | - | - | - |
23 lug 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
22 lug 2024 | - | - | - | - | - | - |
19 lug 2024 | - | - | - | - | - | - |
18 lug 2024 | 2,3700 | 2,3850 | 2,3700 | 2,3850 | 2,3850 | 22 |
17 lug 2024 | - | - | - | - | - | - |
16 lug 2024 | 2,4500 | 2,4500 | 2,4050 | 2,4100 | 2,4100 | 380 |
15 lug 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 15 |
12 lug 2024 | - | - | - | - | - | - |
11 lug 2024 | - | - | - | - | - | - |
10 lug 2024 | - | - | - | - | - | - |
09 lug 2024 | 2,4200 | 2,4200 | 2,2550 | 2,2550 | 2,2550 | 1.100 |
08 lug 2024 | 2,2550 | 2,3650 | 2,2550 | 2,3600 | 2,3600 | 130 |
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 26 |
02 lug 2024 | 2,2350 | 2,2350 | 2,2200 | 2,2200 | 2,2200 | 328 |
01 lug 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 110 |
28 giu 2024 | 2,2900 | 2,2900 | 2,1800 | 2,1800 | 2,1800 | 297 |
27 giu 2024 | 2,3400 | 2,3950 | 2,3000 | 2,3000 | 2,3000 | 277 |
26 giu 2024 | - | - | - | - | - | - |
25 giu 2024 | - | - | - | - | - | - |
24 giu 2024 | 2,5150 | 2,5150 | 2,4400 | 2,4400 | 2,4400 | 443 |
21 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 127 |
20 giu 2024 | 2,5700 | 2,5700 | 2,5150 | 2,5200 | 2,5200 | 1.396 |
19 giu 2024 | 2,5700 | 2,5700 | 2,4550 | 2,4550 | 2,4550 | 2.876 |
18 giu 2024 | 2,4850 | 2,6650 | 2,4850 | 2,6650 | 2,6650 | 1.431 |
17 giu 2024 | 2,4250 | 2,4800 | 2,4250 | 2,4800 | 2,4800 | 1.270 |
14 giu 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 438 |
13 giu 2024 | 2,8600 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | 1.942 |
12 giu 2024 | 3,0300 | 3,0300 | 2,8500 | 2,8500 | 2,8500 | 2.780 |
11 giu 2024 | - | - | - | - | - | - |
10 giu 2024 | 3,2600 | 3,2600 | 3,1100 | 3,1450 | 3,1450 | 1.388 |
07 giu 2024 | 3,3250 | 3,3250 | 3,2800 | 3,2800 | 3,2800 | 321 |
06 giu 2024 | - | - | - | - | - | - |
05 giu 2024 | 3,1400 | 3,2400 | 3,1400 | 3,2100 | 3,2100 | 830 |
04 giu 2024 | 3,3500 | 3,3550 | 3,1600 | 3,1700 | 3,1700 | 4.804 |
03 giu 2024 | 3,0250 | 3,0650 | 3,0250 | 3,0650 | 3,0650 | 944 |
31 mag 2024 | 3,0600 | 3,0600 | 3,0200 | 3,0200 | 3,0200 | 160 |
30 mag 2024 | 3,0050 | 3,0500 | 3,0050 | 3,0300 | 3,0300 | 399 |
29 mag 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 368 |
28 mag 2024 | 3,0600 | 3,0600 | 2,9650 | 2,9650 | 2,9650 | 491 |
24 mag 2024 | 3,0800 | 3,0800 | 3,0450 | 3,0450 | 3,0450 | 100 |
23 mag 2024 | 3,0550 | 3,0900 | 3,0550 | 3,0900 | 3,0900 | 243 |
22 mag 2024 | 2,9550 | 3,0700 | 2,9550 | 3,0400 | 3,0400 | 4.758 |
21 mag 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 120 |
20 mag 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
17 mag 2024 | 2,8400 | 2,8400 | 2,7900 | 2,7900 | 2,7900 | 71 |
16 mag 2024 | 2,9100 | 2,9100 | 2,7650 | 2,7650 | 2,7650 | 701 |
15 mag 2024 | 2,8950 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 894 |
14 mag 2024 | 2,8500 | 2,9000 | 2,8450 | 2,9000 | 2,9000 | 201 |
13 mag 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
10 mag 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9000 | 2,9000 | 5.706 |
09 mag 2024 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | 2,8650 | - |
08 mag 2024 | 2,8950 | 2,8950 | 2,8400 | 2,8400 | 2,8400 | 160 |
07 mag 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 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 |
*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...