Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,6900 | 2,6860 | 2,6820 | 2,6820 | 2,6820 | 167 |
25 apr 2024 | 2,6890 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 50 |
24 apr 2024 | 2,6890 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | 73 |
23 apr 2024 | 2,6910 | 2,6900 | 2,6880 | 2,6880 | 2,6880 | 73 |
22 apr 2024 | 2,6890 | 2,6920 | 2,6920 | 2,6920 | 2,6920 | 5 |
19 apr 2024 | 2,6870 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 347.817 |
18 apr 2024 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 9.820 |
17 apr 2024 | 2,6880 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 486.580 |
16 apr 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6860 | 2,6860 | 801.811 |
15 apr 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | - |
12 apr 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6880 | 2,6880 | 55 |
11 apr 2024 | 2,6870 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 22.111 |
10 apr 2024 | 2,6880 | 2,6880 | 2,6860 | 2,6860 | 2,6860 | 275.806 |
09 apr 2024 | 2,6880 | 2,6887 | 2,6880 | 2,6880 | 2,6880 | 500.003 |
08 apr 2024 | 2,6880 | 2,6900 | 2,6880 | 2,6900 | 2,6900 | 21 |
05 apr 2024 | 2,6880 | 2,6900 | 2,6860 | 2,6880 | 2,6880 | 18.689 |
04 apr 2024 | 2,6870 | 2,6900 | 2,6840 | 2,6900 | 2,6900 | 4.188.168 |
03 apr 2024 | 2,6870 | 2,6900 | 2,6860 | 2,6887 | 2,6887 | 68.045 |
02 apr 2024 | 2,6830 | 2,6900 | 2,6840 | 2,6860 | 2,6860 | 21.397 |
28 mar 2024 | 2,6780 | 2,6843 | 2,6740 | 2,6843 | 2,6843 | 594.019 |
27 mar 2024 | 2,6780 | 2,6816 | 2,6780 | 2,6787 | 2,6787 | 2.179.214 |
26 mar 2024 | 2,6770 | 2,6800 | 2,6760 | 2,6795 | 2,6795 | 6.300.086 |
25 mar 2024 | 2,6760 | 2,6800 | 2,6740 | 2,6800 | 2,6800 | 3.034 |
22 mar 2024 | 2,6730 | 2,6780 | 2,6740 | 2,6780 | 2,6780 | 67 |
21 mar 2024 | 2,6790 | 2,6740 | 2,6700 | 2,6740 | 2,6740 | 11.125 |
20 mar 2024 | 2,6780 | 2,6790 | 2,6760 | 2,6790 | 2,6790 | 305.334 |
19 mar 2024 | 2,6790 | 2,6800 | 2,6760 | 2,6760 | 2,6760 | 605.404 |
18 mar 2024 | 2,6810 | 2,6800 | 2,6760 | 2,6800 | 2,6800 | 2.578 |
15 mar 2024 | 2,6780 | 2,6800 | 2,6720 | 2,6740 | 2,6740 | 20.535 |
14 mar 2024 | 2,6740 | 2,6760 | 2,6740 | 2,6740 | 2,6740 | 2.160 |
13 mar 2024 | 2,6760 | 2,6819 | 2,6720 | 2,6819 | 2,6819 | 4.095.436 |
12 mar 2024 | 2,6720 | 2,6780 | 2,6700 | 2,6780 | 2,6780 | 8.515 |
11 mar 2024 | 2,6720 | 2,6720 | 2,6660 | 2,6660 | 2,6660 | 814.191 |
08 mar 2024 | 2,6690 | 2,6760 | 2,6740 | 2,6740 | 2,6740 | 2.801 |
07 mar 2024 | 2,6680 | 2,6715 | 2,6680 | 2,6715 | 2,6715 | 1.009.054 |
06 mar 2024 | 2,6710 | 2,6720 | 2,6680 | 2,6707 | 2,6707 | 915.980 |
05 mar 2024 | 2,6710 | 2,6720 | 2,6700 | 2,6719 | 2,6719 | 1.661.939 |
04 mar 2024 | 2,6700 | 2,6720 | 2,6680 | 2,6716 | 2,6716 | 921.206 |
01 mar 2024 | 2,6620 | 2,6694 | 2,6640 | 2,6694 | 2,6694 | 6.484 |
29 feb 2024 | 2,6600 | 2,6640 | 2,6600 | 2,6620 | 2,6620 | 306.194 |
28 feb 2024 | 2,6640 | 2,6640 | 2,6600 | 2,6639 | 2,6639 | 640.445 |
27 feb 2024 | 2,6640 | 2,6660 | 2,6620 | 2,6660 | 2,6660 | 1.380.190 |
26 feb 2024 | 2,6610 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 85 |
23 feb 2024 | 2,6620 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 220.414 |
22 feb 2024 | 2,6660 | 2,6640 | 2,6580 | 2,6580 | 2,6580 | 40.052 |
21 feb 2024 | 2,6550 | 2,6680 | 2,6560 | 2,6680 | 2,6680 | 178.600 |
20 feb 2024 | 2,6550 | 2,6560 | 2,6540 | 2,6540 | 2,6540 | 57 |
19 feb 2024 | 2,6580 | 2,6620 | 2,6520 | 2,6543 | 2,6543 | 427.368 |
16 feb 2024 | 2,6620 | 2,6840 | 2,6420 | 2,6560 | 2,6560 | 9.122.436 |
15 feb 2024 | 2,4080 | 2,4040 | 2,3940 | 2,4040 | 2,4040 | 4.885 |
14 feb 2024 | 2,4130 | 2,4100 | 2,3920 | 2,4020 | 2,4020 | 27.075 |
13 feb 2024 | 2,4260 | 2,4420 | 2,4060 | 2,4140 | 2,4140 | 8.603 |
12 feb 2024 | 2,4790 | 2,5020 | 2,4100 | 2,4280 | 2,4280 | 1.068 |
09 feb 2024 | 2,4690 | 2,4840 | 2,4600 | 2,4780 | 2,4780 | 1.592 |
08 feb 2024 | 2,4310 | 2,4760 | 2,4320 | 2,4660 | 2,4660 | 12.662 |
07 feb 2024 | 2,4340 | 2,4440 | 2,4220 | 2,4220 | 2,4220 | 5.730 |
06 feb 2024 | 2,4300 | 2,4340 | 2,4300 | 2,4340 | 2,4340 | 116 |
05 feb 2024 | 2,4450 | 2,4320 | 2,4320 | 2,4320 | 2,4320 | 5 |
02 feb 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | - |
01 feb 2024 | 2,4450 | 2,4580 | 2,4340 | 2,4340 | 2,4340 | 4.151 |
31 gen 2024 | 2,4510 | 2,4600 | 2,4540 | 2,4540 | 2,4540 | 43 |
30 gen 2024 | 2,4230 | 2,4500 | 2,4120 | 2,4500 | 2,4500 | 9.619 |
29 gen 2024 | 2,4250 | 2,4360 | 2,4080 | 2,4140 | 2,4140 | 3.428 |
26 gen 2024 | 2,4330 | 2,4440 | 2,4300 | 2,4340 | 2,4340 | 209 |
25 gen 2024 | 2,4170 | 2,4300 | 2,4180 | 2,4300 | 2,4300 | 12 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,3820 | 2,4080 | 2,3880 | 2,3980 | 2,3980 | 78.838 |
19 gen 2024 | 2,3540 | 2,3740 | 2,3620 | 2,3740 | 2,3740 | 293 |
18 gen 2024 | 2,3340 | 2,3600 | 2,3240 | 2,3540 | 2,3540 | 17.518 |
17 gen 2024 | 2,3240 | 2,3380 | 2,3060 | 2,3380 | 2,3380 | 21.462 |
16 gen 2024 | 2,3230 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 457 |
15 gen 2024 | 2,3170 | 2,3260 | 2,3220 | 2,3220 | 2,3220 | 2.573 |
12 gen 2024 | 2,3080 | 2,3260 | 2,3060 | 2,3060 | 2,3060 | 3.000 |
11 gen 2024 | 2,3130 | 2,3260 | 2,3160 | 2,3203 | 2,3203 | 2.264 |
10 gen 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3166 | 2,3166 | 39.351 |
09 gen 2024 | 2,3400 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 8 |
08 gen 2024 | 2,3050 | 2,3320 | 2,3120 | 2,3246 | 2,3246 | 20.464 |
05 gen 2024 | 2,3050 | 2,3160 | 2,3080 | 2,3147 | 2,3147 | 3.010 |
04 gen 2024 | 2,2910 | 2,3140 | 2,3040 | 2,3140 | 2,3140 | 4.404 |
03 gen 2024 | 2,3200 | 2,3220 | 2,2880 | 2,2880 | 2,2880 | 586 |
02 gen 2024 | 2,2660 | 2,3140 | 2,2760 | 2,3140 | 2,3140 | 321 |
29 dic 2023 | 2,2620 | 2,2680 | 2,2620 | 2,2620 | 2,2620 | 4.446 |
28 dic 2023 | 2,2600 | 2,2660 | 2,2580 | 2,2600 | 2,2600 | 6.822 |
27 dic 2023 | 2,2630 | 2,2630 | 2,2580 | 2,2600 | 2,2600 | 6.381 |
22 dic 2023 | 2,2490 | 2,2580 | 2,2480 | 2,2480 | 2,2480 | 1.105 |
21 dic 2023 | 2,2530 | 2,2520 | 2,2480 | 2,2520 | 2,2520 | 6.690 |
20 dic 2023 | 2,2700 | 2,2600 | 2,2500 | 2,2536 | 2,2536 | 100.155 |
19 dic 2023 | 2,2540 | 2,2660 | 2,2420 | 2,2620 | 2,2620 | 7.696 |
18 dic 2023 | 2,2520 | 2,2595 | 2,2500 | 2,2500 | 2,2500 | 9.768 |
15 dic 2023 | 2,2730 | 2,2640 | 2,2580 | 2,2640 | 2,2640 | 14.435 |
14 dic 2023 | 2,2740 | 2,2760 | 2,2580 | 2,2680 | 2,2680 | 8.782 |
13 dic 2023 | 2,2810 | 2,2780 | 2,2720 | 2,2720 | 2,2720 | 8.538 |
12 dic 2023 | 2,2910 | 2,2950 | 2,2720 | 2,2780 | 2,2780 | 47.380 |
11 dic 2023 | 2,2850 | 2,2940 | 2,2860 | 2,2900 | 2,2900 | 516 |
08 dic 2023 | 2,2750 | 2,2920 | 2,2760 | 2,2900 | 2,2900 | 14.436 |
07 dic 2023 | 2,2870 | 2,2820 | 2,2760 | 2,2780 | 2,2780 | 6.910 |
06 dic 2023 | 2,2880 | 2,2860 | 2,2760 | 2,2820 | 2,2820 | 13.483 |
05 dic 2023 | 2,2800 | 2,2840 | 2,2740 | 2,2840 | 2,2840 | 11.265 |
04 dic 2023 | 2,2810 | 2,2820 | 2,2740 | 2,2740 | 2,2740 | 5.700 |
*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...