Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
07 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
03 mag 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
02 mag 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
29 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
26 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
25 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
24 apr 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9000 | 2,9000 | 6 |
23 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
22 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
19 apr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
18 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
17 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
16 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
15 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
12 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
11 apr 2024 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 3 |
10 apr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
09 apr 2024 | 2,9500 | 2,9500 | 2,9200 | 2,9200 | 2,9200 | 2 |
08 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1 |
05 apr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 3 |
04 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1 |
03 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1 |
02 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1 |
28 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1 |
27 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1 |
26 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1 |
25 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1 |
22 mar 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 1 |
21 mar 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7400 | 2,7400 | 3 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 2,6699 | 2,6699 | 2,6699 | 2,6699 | 2,6699 | 1.132 |
18 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1 |
15 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 1 |
14 mar 2024 | 2,7900 | 2,7900 | 2,7599 | 2,7599 | 2,7599 | 205 |
13 mar 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
12 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
11 mar 2024 | 2,7700 | 2,8198 | 2,7700 | 2,8198 | 2,8198 | 800 |
08 mar 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
07 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
06 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
05 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
04 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1 |
01 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
29 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
28 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
27 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
26 feb 2024 | 2,7700 | 2,7700 | 2,6700 | 2,6702 | 2,6702 | 290 |
23 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
22 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
21 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
20 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
19 feb 2024 | 2,7500 | 2,8600 | 2,7500 | 2,8600 | 2,8600 | 21 |
16 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1 |
15 feb 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 20 |
14 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 44 |
13 feb 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
12 feb 2024 | 2,8300 | 2,8300 | 2,7500 | 2,7500 | 2,7500 | 2 |
09 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
08 feb 2024 | 2,8800 | 2,8800 | 2,8101 | 2,8101 | 2,8101 | 637 |
07 feb 2024 | 2,8600 | 2,8600 | 2,7998 | 2,7998 | 2,7998 | 1 |
06 feb 2024 | 2,9700 | 2,9700 | 2,8298 | 2,8298 | 2,8298 | 1 |
05 feb 2024 | 3,1100 | 3,1200 | 2,9498 | 2,9498 | 2,9498 | 3 |
02 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1 |
01 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 46 |
31 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
30 gen 2024 | 3,1500 | 3,1500 | 3,0298 | 3,0665 | 3,0665 | 1.576 |
29 gen 2024 | 3,1700 | 3,1700 | 3,1020 | 3,1020 | 3,1020 | 2.135 |
26 gen 2024 | 3,3600 | 3,3600 | 3,1598 | 3,1598 | 3,1598 | 462 |
25 gen 2024 | 3,4400 | 3,4400 | 3,3125 | 3,3125 | 3,3125 | 2.205 |
24 gen 2024 | 3,8000 | 3,8000 | 3,7800 | 3,7800 | 3,7800 | 138 |
23 gen 2024 | 3,7900 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | 164 |
22 gen 2024 | 3,8300 | 3,8300 | 3,8200 | 3,8200 | 3,8200 | 1.055 |
19 gen 2024 | 3,8400 | 3,8400 | 3,8000 | 3,8000 | 3,8000 | 260 |
18 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 212 |
17 gen 2024 | 3,8500 | 3,8500 | 3,8369 | 3,8369 | 3,8369 | 98 |
16 gen 2024 | 3,8700 | 3,8700 | 3,8498 | 3,8498 | 3,8498 | 222 |
15 gen 2024 | 3,8500 | 3,8500 | 3,8198 | 3,8400 | 3,8400 | 975 |
12 gen 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8200 | 3,8200 | 491 |
11 gen 2024 | 3,9200 | 3,9200 | 3,8500 | 3,8500 | 3,8500 | 1.412 |
10 gen 2024 | 3,7500 | 3,9121 | 3,7500 | 3,8500 | 3,8500 | 2.255 |
09 gen 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
08 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1 |
05 gen 2024 | 3,7500 | 3,7500 | 3,7451 | 3,7451 | 3,7451 | 63 |
04 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
03 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
02 gen 2024 | 3,8400 | 3,9100 | 3,8400 | 3,9100 | 3,9100 | 1 |
29 dic 2023 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | - |
28 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
27 dic 2023 | 3,6300 | 3,7200 | 3,6300 | 3,7200 | 3,7200 | 2 |
22 dic 2023 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
21 dic 2023 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
20 dic 2023 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
19 dic 2023 | 3,8100 | 3,8100 | 3,7900 | 3,7900 | 3,7900 | 15 |
18 dic 2023 | 3,8600 | 3,8600 | 3,8400 | 3,8400 | 3,8400 | 4 |
15 dic 2023 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
14 dic 2023 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
13 dic 2023 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
*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...