Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 3,7460 | 3,8380 | 3,6760 | 3,7410 | 3,7410 | 178.990 |
16 mag 2024 | 3,2570 | 3,9720 | 3,3020 | 3,8440 | 3,8440 | 154.790 |
15 mag 2024 | 3,0500 | 3,0980 | 3,0020 | 3,0310 | 3,0310 | 33.732 |
14 mag 2024 | 2,9100 | 3,0440 | 2,8320 | 3,0270 | 3,0270 | 85.238 |
13 mag 2024 | 2,7650 | 2,8900 | 2,7180 | 2,8820 | 2,8820 | 10.637 |
10 mag 2024 | 2,6910 | 2,7980 | 2,6520 | 2,7400 | 2,7400 | 23.424 |
09 mag 2024 | 2,6290 | 2,7580 | 2,6020 | 2,7130 | 2,7130 | 13.029 |
08 mag 2024 | 2,6600 | 2,6740 | 2,6040 | 2,6050 | 2,6050 | 56.804 |
07 mag 2024 | 2,7150 | 2,7500 | 2,6400 | 2,6440 | 2,6440 | 28.477 |
03 mag 2024 | 2,6230 | 2,7160 | 2,6060 | 2,6330 | 2,6330 | 38.908 |
02 mag 2024 | 2,5980 | 2,6092 | 2,6092 | 2,6190 | 2,6190 | 24.738 |
01 mag 2024 | 2,6110 | 2,6110 | 2,6110 | 2,6110 | 2,6110 | - |
30 apr 2024 | 2,5740 | 2,6400 | 2,4820 | 2,6110 | 2,6110 | 10.134 |
29 apr 2024 | 2,4410 | 2,5460 | 2,3640 | 2,5250 | 2,5250 | 13.253 |
26 apr 2024 | 2,3770 | 2,4420 | 2,3940 | 2,4360 | 2,4360 | 24.557 |
25 apr 2024 | 2,3870 | 2,4080 | 2,3360 | 2,3560 | 2,3560 | 33.053 |
24 apr 2024 | 2,4140 | 2,4120 | 2,3799 | 2,3750 | 2,3750 | 42.031 |
23 apr 2024 | 2,4060 | 2,4680 | 2,4080 | 2,4060 | 2,4060 | 119.353 |
22 apr 2024 | 2,3280 | 2,4100 | 2,2640 | 2,3950 | 2,3950 | 102.726 |
19 apr 2024 | 2,2250 | 2,3260 | 2,2460 | 2,3010 | 2,3010 | 54.634 |
18 apr 2024 | 2,2290 | 2,2900 | 2,2440 | 2,2810 | 2,2810 | 44.536 |
17 apr 2024 | 2,2250 | 2,2441 | 2,2200 | 2,2210 | 2,2210 | 56.534 |
16 apr 2024 | 2,2400 | 2,2400 | 2,1560 | 2,2440 | 2,2440 | 57.297 |
15 apr 2024 | 2,3130 | 2,3200 | 2,2500 | 2,2740 | 2,2740 | 125.659 |
12 apr 2024 | 2,3630 | 2,4440 | 2,3271 | 2,3380 | 2,3380 | 155.630 |
11 apr 2024 | 2,3870 | 2,4280 | 2,3380 | 2,3650 | 2,3650 | 84.070 |
10 apr 2024 | 2,4100 | 2,4620 | 2,3540 | 2,3690 | 2,3690 | 141.886 |
09 apr 2024 | 2,3240 | 2,4480 | 2,3120 | 2,4120 | 2,4120 | 99.264 |
08 apr 2024 | 2,4360 | 2,4200 | 2,3419 | 2,3540 | 2,3540 | 134.998 |
05 apr 2024 | 2,5800 | 2,5600 | 2,4020 | 2,4220 | 2,4220 | 209.020 |
04 apr 2024 | 2,5700 | 2,6500 | 2,5340 | 2,6400 | 2,6400 | 100.658 |
03 apr 2024 | 2,4570 | 2,5720 | 2,4480 | 2,5160 | 2,5160 | 100.657 |
02 apr 2024 | 2,4820 | 2,5520 | 2,4539 | 2,4610 | 2,4610 | 67.588 |
28 mar 2024 | 2,4860 | 2,4900 | 2,4360 | 2,4670 | 2,4670 | 31.846 |
27 mar 2024 | 2,4880 | 2,4900 | 2,4400 | 2,4570 | 2,4570 | 73.846 |
26 mar 2024 | 2,4820 | 2,4840 | 2,4300 | 2,4470 | 2,4470 | 36.714 |
25 mar 2024 | 2,4200 | 2,5200 | 2,3300 | 2,4690 | 2,4690 | 120.473 |
22 mar 2024 | 2,3580 | 2,3880 | 2,2820 | 2,3730 | 2,3730 | 21.807 |
21 mar 2024 | 2,2930 | 2,3820 | 2,3320 | 2,3630 | 2,3630 | 83.535 |
20 mar 2024 | 2,3030 | 2,3260 | 2,2480 | 2,3070 | 2,3070 | 48.162 |
19 mar 2024 | 2,2990 | 2,3680 | 2,2800 | 2,3280 | 2,3280 | 93.241 |
18 mar 2024 | 2,2760 | 2,2800 | 2,2200 | 2,2620 | 2,2620 | 66.405 |
15 mar 2024 | 2,3050 | 2,3140 | 2,2620 | 2,2740 | 2,2740 | 64.871 |
14 mar 2024 | 2,2810 | 2,3500 | 2,2680 | 2,3130 | 2,3130 | 77.419 |
13 mar 2024 | 2,3930 | 2,4600 | 2,2819 | 2,2850 | 2,2850 | 118.451 |
12 mar 2024 | 2,3560 | 2,4180 | 2,3620 | 2,3970 | 2,3970 | 54.809 |
11 mar 2024 | 2,3830 | 2,4020 | 2,3260 | 2,3540 | 2,3540 | 78.054 |
08 mar 2024 | 2,4240 | 2,4200 | 2,3860 | 2,4020 | 2,4020 | 97.214 |
07 mar 2024 | 2,3500 | 2,4920 | 2,3100 | 2,4550 | 2,4550 | 130.251 |
06 mar 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3300 | 2,3300 | 64.048 |
05 mar 2024 | 2,2580 | 2,3120 | 2,2020 | 2,2810 | 2,2810 | 106.332 |
04 mar 2024 | 2,2400 | 2,2740 | 2,2380 | 2,2460 | 2,2460 | 116.803 |
01 mar 2024 | 2,3440 | 2,3340 | 2,2439 | 2,2870 | 2,2870 | 73.460 |
29 feb 2024 | 2,2990 | 2,3460 | 2,2740 | 2,3170 | 2,3170 | 205.530 |
28 feb 2024 | 2,5470 | 2,6000 | 2,2820 | 2,2850 | 2,2850 | 92.776 |
27 feb 2024 | 2,5410 | 2,5660 | 2,4740 | 2,5450 | 2,5450 | 65.584 |
26 feb 2024 | 2,4960 | 2,5560 | 2,4880 | 2,5450 | 2,5450 | 79.470 |
23 feb 2024 | 2,5550 | 2,5520 | 2,4920 | 2,4960 | 2,4960 | 61.519 |
22 feb 2024 | 2,5000 | 2,6000 | 2,4840 | 2,5720 | 2,5720 | 114.150 |
21 feb 2024 | 2,5000 | 2,5360 | 2,4700 | 2,5160 | 2,5160 | 93.638 |
20 feb 2024 | 2,5330 | 2,5060 | 2,4400 | 2,4730 | 2,4730 | 95.453 |
19 feb 2024 | 2,5490 | 2,5920 | 2,4880 | 2,5250 | 2,5250 | 71.821 |
16 feb 2024 | 2,6890 | 2,7100 | 2,5600 | 2,5740 | 2,5740 | 81.135 |
15 feb 2024 | 2,6480 | 2,7120 | 2,5920 | 2,6520 | 2,6520 | 48.152 |
14 feb 2024 | 2,6030 | 2,6800 | 2,5560 | 2,6600 | 2,6600 | 43.604 |
13 feb 2024 | 2,7050 | 2,8220 | 2,5960 | 2,6270 | 2,6270 | 66.778 |
12 feb 2024 | 2,7170 | 2,7580 | 2,6560 | 2,7150 | 2,7150 | 66.297 |
09 feb 2024 | 2,6500 | 2,7060 | 2,6100 | 2,6950 | 2,6950 | 123.106 |
08 feb 2024 | 2,5290 | 2,6640 | 2,5040 | 2,6290 | 2,6290 | 213.878 |
07 feb 2024 | 2,6030 | 2,6160 | 2,5080 | 2,5210 | 2,5210 | 93.795 |
06 feb 2024 | 2,5430 | 2,6247 | 2,5560 | 2,6050 | 2,6050 | 111.102 |
05 feb 2024 | 2,5980 | 2,6540 | 2,5520 | 2,5450 | 2,5450 | 105.870 |
02 feb 2024 | 2,5550 | 2,6080 | 2,5680 | 2,6010 | 2,6010 | 110.786 |
01 feb 2024 | 2,6720 | 2,6760 | 2,5340 | 2,5390 | 2,5390 | 48.576 |
31 gen 2024 | 2,7320 | 2,7358 | 2,6878 | 2,6950 | 2,6950 | 50.139 |
30 gen 2024 | 2,7260 | 2,8200 | 2,7200 | 2,7560 | 2,7560 | 33.719 |
29 gen 2024 | 2,7690 | 2,7680 | 2,7000 | 2,7380 | 2,7380 | 83.933 |
26 gen 2024 | 2,7380 | 2,7720 | 2,7200 | 2,7750 | 2,7750 | 114.674 |
25 gen 2024 | 2,7030 | 2,7506 | 2,7000 | 2,7520 | 2,7520 | 39.749 |
24 gen 2024 | 2,7730 | 2,8080 | 2,7099 | 2,7360 | 2,7360 | 45.970 |
23 gen 2024 | 2,7050 | 2,8000 | 2,6700 | 2,7890 | 2,7890 | 291.692 |
22 gen 2024 | 2,7440 | 2,8060 | 2,6958 | 2,7340 | 2,7340 | 100.978 |
19 gen 2024 | 2,7130 | 2,7660 | 2,6685 | 2,7110 | 2,7110 | 390.520 |
18 gen 2024 | 2,5800 | 2,7080 | 2,5500 | 2,6810 | 2,6810 | 305.058 |
17 gen 2024 | 2,5620 | 2,5801 | 2,4740 | 2,5680 | 2,5680 | 251.711 |
16 gen 2024 | 2,6290 | 2,6560 | 2,5680 | 2,5820 | 2,5820 | 140.320 |
15 gen 2024 | 2,6220 | 2,6460 | 2,5940 | 2,6310 | 2,6310 | 50.619 |
12 gen 2024 | 2,6700 | 2,7160 | 2,6200 | 2,6700 | 2,6700 | 37.566 |
11 gen 2024 | 2,6950 | 2,7260 | 2,6540 | 2,6870 | 2,6870 | 47.224 |
10 gen 2024 | 2,7300 | 2,7620 | 2,6400 | 2,6500 | 2,6500 | 115.877 |
09 gen 2024 | 2,8140 | 2,8200 | 2,7439 | 2,7650 | 2,7650 | 73.568 |
08 gen 2024 | 2,7260 | 2,8200 | 2,7070 | 2,8000 | 2,8000 | 196.708 |
05 gen 2024 | 2,7130 | 2,7200 | 2,6020 | 2,7220 | 2,7220 | 64.886 |
04 gen 2024 | 2,6640 | 2,7460 | 2,6440 | 2,6580 | 2,6580 | 146.987 |
03 gen 2024 | 2,8000 | 2,8600 | 2,5740 | 2,6270 | 2,6270 | 420.644 |
02 gen 2024 | 2,9160 | 2,9680 | 2,8380 | 2,8470 | 2,8470 | 116.197 |
29 dic 2023 | 2,8750 | 2,9500 | 2,8320 | 2,9040 | 2,9040 | 132.153 |
28 dic 2023 | 2,8490 | 2,9200 | 2,8400 | 2,8450 | 2,8450 | 81.858 |
27 dic 2023 | 2,7930 | 2,8302 | 2,7220 | 2,8220 | 2,8220 | 82.935 |
22 dic 2023 | 2,7710 | 2,8160 | 2,7600 | 2,7790 | 2,7790 | 96.056 |
*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...