Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,5740 | 2,6400 | 2,4820 | 2,6133 | 2,6133 | 10.135 |
29 apr 2024 | 2,4410 | 2,5460 | 2,3640 | 2,5203 | 2,5203 | 13.253 |
26 apr 2024 | 2,3770 | 2,4420 | 2,3940 | 2,4215 | 2,4215 | 24.557 |
25 apr 2024 | 2,3870 | 2,4080 | 2,3360 | 2,3540 | 2,3540 | 33.053 |
24 apr 2024 | 2,4140 | 2,4120 | 2,3799 | 2,4100 | 2,4100 | 42.032 |
23 apr 2024 | 2,4060 | 2,4680 | 2,4080 | 2,4596 | 2,4596 | 119.353 |
22 apr 2024 | 2,3280 | 2,4100 | 2,2640 | 2,3999 | 2,3999 | 102.726 |
19 apr 2024 | 2,2250 | 2,3260 | 2,2460 | 2,3039 | 2,3039 | 54.635 |
18 apr 2024 | 2,2290 | 2,2900 | 2,2440 | 2,2584 | 2,2584 | 44.536 |
17 apr 2024 | 2,2250 | 2,2441 | 2,2200 | 2,2319 | 2,2319 | 56.535 |
16 apr 2024 | 2,2400 | 2,2400 | 2,1560 | 2,2253 | 2,2253 | 57.297 |
15 apr 2024 | 2,3130 | 2,3200 | 2,2500 | 2,3089 | 2,3089 | 125.659 |
12 apr 2024 | 2,3630 | 2,4440 | 2,3271 | 2,3602 | 2,3602 | 155.631 |
11 apr 2024 | 2,3870 | 2,4280 | 2,3380 | 2,3508 | 2,3508 | 84.070 |
10 apr 2024 | 2,4100 | 2,4620 | 2,3540 | 2,4311 | 2,4311 | 141.887 |
09 apr 2024 | 2,3240 | 2,4480 | 2,3120 | 2,4194 | 2,4194 | 99.265 |
08 apr 2024 | 2,4360 | 2,4200 | 2,3419 | 2,3420 | 2,3420 | 134.998 |
05 apr 2024 | 2,5800 | 2,5600 | 2,4020 | 2,5600 | 2,5600 | 209.020 |
04 apr 2024 | 2,5700 | 2,6500 | 2,5340 | 2,5727 | 2,5727 | 100.658 |
03 apr 2024 | 2,4570 | 2,5720 | 2,4480 | 2,5255 | 2,5255 | 100.657 |
02 apr 2024 | 2,4820 | 2,5520 | 2,4539 | 2,4863 | 2,4863 | 67.589 |
28 mar 2024 | 2,4860 | 2,4900 | 2,4360 | 2,4760 | 2,4760 | 31.846 |
27 mar 2024 | 2,4880 | 2,4900 | 2,4400 | 2,4677 | 2,4677 | 73.847 |
26 mar 2024 | 2,4820 | 2,4840 | 2,4300 | 2,4560 | 2,4560 | 36.715 |
25 mar 2024 | 2,4200 | 2,5200 | 2,3300 | 2,3728 | 2,3728 | 120.474 |
22 mar 2024 | 2,3580 | 2,3880 | 2,2820 | 2,3520 | 2,3520 | 21.808 |
21 mar 2024 | 2,2930 | 2,3820 | 2,3320 | 2,3600 | 2,3600 | 83.535 |
20 mar 2024 | 2,3030 | 2,3260 | 2,2480 | 2,2947 | 2,2947 | 48.163 |
19 mar 2024 | 2,2990 | 2,3680 | 2,2800 | 2,3080 | 2,3080 | 93.242 |
18 mar 2024 | 2,2760 | 2,2800 | 2,2200 | 2,2694 | 2,2694 | 66.405 |
15 mar 2024 | 2,3050 | 2,3140 | 2,2620 | 2,2759 | 2,2759 | 4.992 |
14 mar 2024 | 2,2810 | 2,3500 | 2,2680 | 2,3088 | 2,3088 | 77.420 |
13 mar 2024 | 2,3930 | 2,4600 | 2,2819 | 2,3163 | 2,3163 | 118.451 |
12 mar 2024 | 2,3560 | 2,4180 | 2,3620 | 2,3901 | 2,3901 | 8.064 |
11 mar 2024 | 2,3830 | 2,4020 | 2,3260 | 2,3557 | 2,3557 | 78.054 |
08 mar 2024 | 2,4240 | 2,4200 | 2,3860 | 2,4021 | 2,4021 | 40.496 |
07 mar 2024 | 2,3500 | 2,4920 | 2,3100 | 2,4315 | 2,4315 | 130.252 |
06 mar 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3100 | 2,3100 | 64.049 |
05 mar 2024 | 2,2580 | 2,3120 | 2,2020 | 2,3020 | 2,3020 | 106.333 |
04 mar 2024 | 2,2400 | 2,2740 | 2,2380 | 2,2678 | 2,2678 | 116.803 |
01 mar 2024 | 2,3440 | 2,3340 | 2,2439 | 2,2610 | 2,2610 | 73.460 |
29 feb 2024 | 2,2990 | 2,3460 | 2,2740 | 2,2980 | 2,2980 | 205.530 |
28 feb 2024 | 2,5470 | 2,6000 | 2,2820 | 2,5375 | 2,5375 | 92.776 |
27 feb 2024 | 2,5410 | 2,5660 | 2,4740 | 2,5501 | 2,5501 | 65.585 |
26 feb 2024 | 2,4960 | 2,5560 | 2,4880 | 2,5375 | 2,5375 | 79.470 |
23 feb 2024 | 2,5550 | 2,5520 | 2,4920 | 2,5140 | 2,5140 | 61.519 |
22 feb 2024 | 2,5000 | 2,6000 | 2,4840 | 2,5980 | 2,5980 | 114.150 |
21 feb 2024 | 2,5000 | 2,5360 | 2,4700 | 2,4954 | 2,4954 | 93.639 |
20 feb 2024 | 2,5330 | 2,5060 | 2,4400 | 2,5060 | 2,5060 | 95.454 |
19 feb 2024 | 2,5490 | 2,5920 | 2,4880 | 2,5500 | 2,5500 | 71.821 |
16 feb 2024 | 2,6890 | 2,7100 | 2,5600 | 2,6025 | 2,6025 | 81.135 |
15 feb 2024 | 2,6480 | 2,7120 | 2,5920 | 2,6727 | 2,6727 | 48.152 |
14 feb 2024 | 2,6030 | 2,6800 | 2,5560 | 2,6412 | 2,6412 | 43.604 |
13 feb 2024 | 2,7050 | 2,8220 | 2,5960 | 2,6220 | 2,6220 | 66.778 |
12 feb 2024 | 2,7170 | 2,7580 | 2,6560 | 2,7142 | 2,7142 | 66.297 |
09 feb 2024 | 2,6500 | 2,7060 | 2,6100 | 2,6909 | 2,6909 | 123.106 |
08 feb 2024 | 2,5290 | 2,6640 | 2,5040 | 2,6506 | 2,6506 | 213.879 |
07 feb 2024 | 2,6030 | 2,6160 | 2,5080 | 2,5736 | 2,5736 | 23.679 |
06 feb 2024 | 2,5430 | 2,6247 | 2,5560 | 2,5911 | 2,5911 | 111.103 |
05 feb 2024 | 2,5980 | 2,6540 | 2,5520 | 2,5845 | 2,5845 | 105.870 |
02 feb 2024 | 2,5550 | 2,6080 | 2,5683 | 2,5800 | 2,5800 | 37.306 |
01 feb 2024 | 2,6720 | 2,6760 | 2,5340 | 2,5440 | 2,5440 | 16.209 |
31 gen 2024 | 2,7320 | 2,7358 | 2,6878 | 2,7358 | 2,7358 | 50.139 |
30 gen 2024 | 2,7260 | 2,8200 | 2,7200 | 2,7500 | 2,7500 | 33.719 |
29 gen 2024 | 2,7690 | 2,7680 | 2,7000 | 2,7380 | 2,7380 | 83.934 |
26 gen 2024 | 2,7380 | 2,7720 | 2,7200 | 2,7364 | 2,7364 | 114.675 |
25 gen 2024 | 2,7030 | 2,7506 | 2,7000 | 2,7320 | 2,7320 | 39.749 |
24 gen 2024 | 2,7730 | 2,8080 | 2,7099 | 2,7791 | 2,7791 | 45.970 |
23 gen 2024 | 2,7050 | 2,8000 | 2,6700 | 2,7651 | 2,7651 | 291.693 |
22 gen 2024 | 2,7440 | 2,8060 | 2,6958 | 2,7646 | 2,7646 | 100.979 |
19 gen 2024 | 2,7130 | 2,7660 | 2,6685 | 2,7275 | 2,7275 | 390.520 |
18 gen 2024 | 2,5800 | 2,7080 | 2,5500 | 2,6128 | 2,6128 | 305.059 |
17 gen 2024 | 2,5620 | 2,5801 | 2,4740 | 2,5146 | 2,5146 | 251.712 |
16 gen 2024 | 2,6290 | 2,6560 | 2,5680 | 2,6062 | 2,6062 | 140.320 |
15 gen 2024 | 2,6780 | 2,6460 | 2,5940 | 2,6347 | 2,6347 | 50.620 |
12 gen 2024 | 2,6700 | 2,7160 | 2,6200 | 2,6772 | 2,6772 | 37.567 |
11 gen 2024 | 2,6950 | 2,7260 | 2,6540 | 2,6634 | 2,6634 | 47.224 |
10 gen 2024 | 2,7300 | 2,7620 | 2,6400 | 2,6602 | 2,6602 | 115.878 |
09 gen 2024 | 2,8140 | 2,8200 | 2,7439 | 2,7439 | 2,7439 | 73.569 |
08 gen 2024 | 2,7260 | 2,8200 | 2,7070 | 2,7445 | 2,7445 | 196.708 |
05 gen 2024 | 2,7130 | 2,7200 | 2,6020 | 2,6997 | 2,6997 | 64.886 |
04 gen 2024 | 2,6640 | 2,7460 | 2,6440 | 2,6833 | 2,6833 | 146.987 |
03 gen 2024 | 2,8000 | 2,8600 | 2,5740 | 2,6061 | 2,6061 | 420.645 |
02 gen 2024 | 2,9160 | 2,9680 | 2,8380 | 2,8700 | 2,8700 | 116.197 |
29 dic 2023 | 2,8750 | 2,9500 | 2,8320 | 2,9089 | 2,9089 | 132.154 |
28 dic 2023 | 2,8490 | 2,9200 | 2,8400 | 2,8859 | 2,8859 | 81.858 |
27 dic 2023 | 2,7930 | 2,8302 | 2,7220 | 2,8159 | 2,8159 | 35.177 |
22 dic 2023 | 2,7710 | 2,8160 | 2,7600 | 2,7880 | 2,7880 | 96.057 |
21 dic 2023 | 2,7610 | 2,7822 | 2,6860 | 2,7820 | 2,7820 | 50.074 |
20 dic 2023 | 2,7320 | 2,8140 | 2,7180 | 2,7352 | 2,7352 | 70.911 |
19 dic 2023 | 2,7610 | 2,7920 | 2,7259 | 2,7371 | 2,7371 | 114.776 |
18 dic 2023 | 2,7090 | 2,7780 | 2,6800 | 2,7628 | 2,7628 | 106.092 |
15 dic 2023 | 2,8380 | 2,8920 | 2,7260 | 2,8400 | 2,8400 | 242.838 |
14 dic 2023 | 2,5700 | 2,8342 | 2,5000 | 2,8240 | 2,8240 | 711.682 |
13 dic 2023 | 2,5270 | 2,5560 | 2,4500 | 2,5233 | 2,5233 | 91.931 |
12 dic 2023 | 2,4800 | 2,5400 | 2,4260 | 2,5304 | 2,5304 | 95.351 |
11 dic 2023 | 2,4260 | 2,4881 | 2,4013 | 2,4880 | 2,4880 | 166.536 |
08 dic 2023 | 2,4800 | 2,5000 | 2,4260 | 2,4587 | 2,4587 | 89.661 |
07 dic 2023 | 2,4570 | 2,4980 | 2,4120 | 2,4758 | 2,4758 | 102.025 |
06 dic 2023 | 2,4650 | 2,4940 | 2,4080 | 2,4680 | 2,4680 | 74.262 |
*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...