Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1900 | 2,1900 | 52 |
07 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 17 |
03 mag 2024 | 2,0900 | 2,1600 | 2,0200 | 2,1100 | 2,1100 | 78 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 149 |
29 apr 2024 | 2,2400 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 65 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 70 |
24 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 417 |
23 apr 2024 | 2,1900 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 51 |
22 apr 2024 | 2,2300 | 2,2600 | 2,1370 | 2,2300 | 2,2300 | 400 |
19 apr 2024 | 2,2600 | 2,2600 | 2,1300 | 2,1300 | 2,1300 | 220 |
18 apr 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 39 |
17 apr 2024 | 2,2700 | 2,2700 | 2,2200 | 2,2600 | 2,2600 | 93 |
16 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2 |
15 apr 2024 | 2,2900 | 2,2900 | 2,2610 | 2,2800 | 2,2800 | 317 |
12 apr 2024 | 2,2600 | 2,2700 | 2,1700 | 2,2700 | 2,2700 | 84 |
11 apr 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 8 |
10 apr 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 40 |
09 apr 2024 | 2,3000 | 2,3400 | 2,2800 | 2,3300 | 2,3300 | 445 |
08 apr 2024 | 2,4000 | 2,4000 | 2,3030 | 2,3030 | 2,3030 | 123 |
05 apr 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 35 |
04 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 636 |
03 apr 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 253 |
02 apr 2024 | 2,3500 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 255 |
28 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 40 |
27 mar 2024 | 2,4400 | 2,4400 | 2,3100 | 2,3100 | 2,3100 | 306 |
26 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 5 |
25 mar 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 129 |
22 mar 2024 | 2,4800 | 2,4800 | 2,3200 | 2,3600 | 2,3600 | 44 |
21 mar 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 83 |
20 mar 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 74 |
19 mar 2024 | 2,4300 | 2,4900 | 2,3200 | 2,4100 | 2,4100 | 413 |
18 mar 2024 | 2,3100 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 491 |
15 mar 2024 | 2,6400 | 2,6400 | 2,4600 | 2,4600 | 2,4600 | 199 |
14 mar 2024 | 2,6400 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | 9 |
13 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 58 |
12 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 538 |
11 mar 2024 | 2,8000 | 2,8600 | 2,7800 | 2,7900 | 2,7900 | 269 |
08 mar 2024 | 2,7900 | 2,7900 | 2,6100 | 2,6100 | 2,6100 | 279 |
07 mar 2024 | 2,7600 | 2,7900 | 2,7600 | 2,7900 | 2,7900 | 209 |
06 mar 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 34 |
05 mar 2024 | 2,7500 | 2,8300 | 2,7150 | 2,7300 | 2,7300 | 485 |
04 mar 2024 | 2,7500 | 2,8400 | 2,7500 | 2,7500 | 2,7500 | 506 |
01 mar 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
29 feb 2024 | 2,7000 | 2,7900 | 2,7000 | 2,7600 | 2,7600 | 448 |
28 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 10 |
27 feb 2024 | 2,7800 | 2,8800 | 2,7200 | 2,8300 | 2,8300 | 30 |
26 feb 2024 | 2,7000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 70 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 2,7200 | 2,7200 | 2,6200 | 2,6200 | 2,6200 | 36 |
21 feb 2024 | 2,6400 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 45 |
20 feb 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 13 |
19 feb 2024 | 2,8300 | 2,8300 | 2,7600 | 2,7600 | 2,7600 | 23 |
16 feb 2024 | 2,8700 | 2,8700 | 2,7600 | 2,8000 | 2,8000 | 35 |
15 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 101 |
14 feb 2024 | 2,8700 | 2,9200 | 2,8200 | 2,8200 | 2,8200 | 42 |
13 feb 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8900 | 2,8900 | 201 |
12 feb 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8200 | 2,8200 | 287 |
09 feb 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 11 |
08 feb 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 12 |
07 feb 2024 | 2,8500 | 2,8500 | 2,7000 | 2,7900 | 2,7900 | 121 |
06 feb 2024 | 2,7100 | 2,8500 | 2,6960 | 2,6960 | 2,6960 | 335 |
05 feb 2024 | 2,7300 | 2,7300 | 2,6500 | 2,6500 | 2,6500 | 100 |
02 feb 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7700 | 2,7700 | 868 |
01 feb 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 852 |
31 gen 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 34 |
30 gen 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 461 |
29 gen 2024 | 2,8400 | 2,8400 | 2,7800 | 2,7860 | 2,7860 | 21 |
26 gen 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8400 | 2,8400 | 60 |
25 gen 2024 | 2,8600 | 2,9400 | 2,8500 | 2,9400 | 2,9400 | 466 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 3,1500 | 3,1500 | 3,0200 | 3,0200 | 3,0200 | 242 |
19 gen 2024 | 3,1500 | 3,1500 | 3,0200 | 3,0200 | 3,0200 | 83 |
18 gen 2024 | 3,1400 | 3,1400 | 3,0100 | 3,0100 | 3,0100 | 161 |
17 gen 2024 | 3,1100 | 3,1700 | 3,0100 | 3,0500 | 3,0500 | 160 |
16 gen 2024 | 3,1100 | 3,1500 | 2,9500 | 3,0000 | 3,0000 | 523 |
15 gen 2024 | 2,8500 | 3,1300 | 2,8500 | 3,1300 | 3,1300 | 783 |
12 gen 2024 | 2,8700 | 3,1400 | 2,5600 | 2,7700 | 2,7700 | 912 |
11 gen 2024 | 2,6900 | 2,8300 | 2,6900 | 2,7400 | 2,7400 | 426 |
10 gen 2024 | 2,7100 | 2,8900 | 2,6800 | 2,6800 | 2,6800 | 105 |
09 gen 2024 | 2,6900 | 2,6900 | 2,5000 | 2,6900 | 2,6900 | 84 |
08 gen 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5200 | 2,5200 | 42 |
05 gen 2024 | 2,4500 | 2,5100 | 2,4200 | 2,5100 | 2,5100 | 116 |
04 gen 2024 | 2,4200 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | 244 |
03 gen 2024 | 2,4500 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 75 |
02 gen 2024 | 2,3400 | 2,4700 | 2,3400 | 2,4100 | 2,4100 | 79 |
29 dic 2023 | 2,4400 | 2,5300 | 2,3500 | 2,4500 | 2,4500 | 706 |
28 dic 2023 | 2,5400 | 2,5500 | 2,3900 | 2,4300 | 2,4300 | 1.186 |
27 dic 2023 | 2,8800 | 2,9200 | 2,4000 | 2,6000 | 2,6000 | 1.657 |
22 dic 2023 | 2,1000 | 2,2200 | 2,1000 | 2,2000 | 2,2000 | 148 |
21 dic 2023 | 2,2800 | 2,2800 | 2,1500 | 2,2400 | 2,2400 | 219 |
20 dic 2023 | 2,2600 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 9 |
19 dic 2023 | 2,2100 | 2,2700 | 2,2000 | 2,2100 | 2,2100 | 202 |
18 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 12 |
15 dic 2023 | 2,1900 | 2,2800 | 2,1900 | 2,2000 | 2,2000 | 46 |
14 dic 2023 | 2,1800 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 45 |
13 dic 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 4 |
*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...