Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,8000 | 3,0600 | 2,8000 | 2,9900 | 2,9900 | 290.829 |
27 mar 2024 | 2,5400 | 2,9000 | 2,5291 | 2,8697 | 2,8697 | 85.050 |
26 mar 2024 | 2,6500 | 2,6700 | 2,5179 | 2,5200 | 2,5200 | 13.245 |
25 mar 2024 | 2,7500 | 2,8200 | 2,5700 | 2,5791 | 2,5791 | 14.219 |
22 mar 2024 | 2,9900 | 2,9900 | 2,7800 | 2,7800 | 2,7800 | 31.152 |
21 mar 2024 | 3,0400 | 3,1200 | 2,9500 | 3,0011 | 3,0011 | 46.835 |
20 mar 2024 | 2,7600 | 2,9800 | 2,6890 | 2,9710 | 2,9710 | 24.503 |
19 mar 2024 | 2,7600 | 2,8400 | 2,7210 | 2,7500 | 2,7500 | 15.168 |
18 mar 2024 | 2,8200 | 2,8300 | 2,6550 | 2,7790 | 2,7790 | 18.304 |
15 mar 2024 | 2,6600 | 2,8400 | 2,6600 | 2,6900 | 2,6900 | 26.174 |
14 mar 2024 | 2,6400 | 2,6590 | 2,5200 | 2,6390 | 2,6390 | 33.337 |
13 mar 2024 | 2,6700 | 2,7590 | 2,6405 | 2,6490 | 2,6490 | 50.346 |
12 mar 2024 | 2,9400 | 2,9400 | 2,7705 | 2,7790 | 2,7790 | 56.502 |
11 mar 2024 | 3,0100 | 3,2050 | 2,9400 | 2,9500 | 2,9500 | 16.999 |
08 mar 2024 | 3,0212 | 3,1200 | 2,9500 | 3,0589 | 3,0589 | 21.907 |
07 mar 2024 | 3,0000 | 3,0550 | 2,8800 | 2,9089 | 2,9089 | 45.361 |
06 mar 2024 | 3,1580 | 3,1580 | 3,0388 | 3,0470 | 3,0470 | 67.626 |
05 mar 2024 | 3,1800 | 3,2400 | 3,1000 | 3,1900 | 3,1900 | 12.092 |
04 mar 2024 | 3,2100 | 3,2500 | 3,0400 | 3,1401 | 3,1401 | 7.814 |
01 mar 2024 | 3,0950 | 3,2800 | 3,0300 | 3,2100 | 3,2100 | 36.942 |
29 feb 2024 | 3,2700 | 3,6850 | 3,0200 | 3,1500 | 3,1500 | 88.070 |
28 feb 2024 | 3,2300 | 3,3600 | 3,2000 | 3,2150 | 3,2150 | 15.870 |
27 feb 2024 | 3,1450 | 3,2100 | 2,9813 | 3,1888 | 3,1888 | 107.498 |
26 feb 2024 | 3,1500 | 3,2900 | 3,0700 | 3,1009 | 3,1009 | 26.301 |
23 feb 2024 | 3,1800 | 3,2600 | 3,1389 | 3,1800 | 3,1800 | 20.078 |
22 feb 2024 | 3,4500 | 3,4500 | 3,2100 | 3,2750 | 3,2750 | 30.957 |
21 feb 2024 | 3,4500 | 3,4788 | 3,2512 | 3,4300 | 3,4300 | 46.684 |
20 feb 2024 | 3,5100 | 3,6000 | 3,4431 | 3,5688 | 3,5688 | 103.169 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 4,0000 | 4,1588 | 3,5000 | 3,7188 | 3,7188 | 156.982 |
15 feb 2024 | 3,9700 | 6,1100 | 3,8500 | 4,1400 | 4,1400 | 323.522 |
14 feb 2024 | 3,8800 | 4,1700 | 3,7700 | 4,1400 | 4,1400 | 125.954 |
13 feb 2024 | 4,0900 | 4,0900 | 3,5400 | 3,6380 | 3,6380 | 41.567 |
12 feb 2024 | 3,6000 | 4,3210 | 3,5600 | 4,2100 | 4,2100 | 136.447 |
09 feb 2024 | 3,2700 | 3,5400 | 3,2500 | 3,5012 | 3,5012 | 22.278 |
08 feb 2024 | 3,3000 | 3,3326 | 3,1900 | 3,2800 | 3,2800 | 26.363 |
07 feb 2024 | 3,5000 | 3,5395 | 3,1800 | 3,2290 | 3,2290 | 51.636 |
06 feb 2024 | 3,0400 | 3,2200 | 3,0000 | 3,1900 | 3,1900 | 19.598 |
05 feb 2024 | 3,3500 | 3,3500 | 3,0300 | 3,0389 | 3,0389 | 46.454 |
02 feb 2024 | 3,9000 | 3,9000 | 3,4200 | 3,4250 | 3,4250 | 20.566 |
01 feb 2024 | 3,4000 | 3,8550 | 3,2400 | 3,6300 | 3,6300 | 339.362 |
31 gen 2024 | 3,0800 | 3,3988 | 3,0657 | 3,2400 | 3,2400 | 33.020 |
30 gen 2024 | 3,3800 | 3,4000 | 3,1650 | 3,2100 | 3,2100 | 24.643 |
29 gen 2024 | 3,2300 | 3,3212 | 3,1200 | 3,2889 | 3,2889 | 19.729 |
26 gen 2024 | 3,3300 | 3,4687 | 3,2000 | 3,2050 | 3,2050 | 19.294 |
25 gen 2024 | 3,2700 | 3,3000 | 3,0900 | 3,2300 | 3,2300 | 17.953 |
24 gen 2024 | 3,6300 | 3,6500 | 3,2312 | 3,2312 | 3,2312 | 15.339 |
23 gen 2024 | 3,1989 | 3,5100 | 3,1989 | 3,4688 | 3,4688 | 31.702 |
22 gen 2024 | 3,0500 | 3,3600 | 3,0000 | 3,0700 | 3,0700 | 32.004 |
19 gen 2024 | 2,8200 | 2,9887 | 2,7400 | 2,9800 | 2,9800 | 25.039 |
18 gen 2024 | 2,9700 | 3,1100 | 2,8900 | 2,9900 | 2,9900 | 19.795 |
17 gen 2024 | 2,8400 | 2,9700 | 2,8100 | 2,8800 | 2,8800 | 27.687 |
16 gen 2024 | 3,1700 | 3,1988 | 2,9689 | 2,9689 | 2,9689 | 40.503 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 3,5500 | 3,6888 | 3,3088 | 3,3199 | 3,3199 | 44.089 |
11 gen 2024 | 3,8000 | 3,8000 | 3,5200 | 3,6388 | 3,6388 | 39.753 |
10 gen 2024 | 3,9000 | 3,9300 | 3,8013 | 3,8712 | 3,8712 | 19.594 |
09 gen 2024 | 3,7700 | 3,9512 | 3,7000 | 3,9511 | 3,9511 | 27.226 |
08 gen 2024 | 3,9800 | 3,9988 | 3,7850 | 3,8887 | 3,8887 | 45.298 |
05 gen 2024 | 4,0000 | 4,1188 | 3,9100 | 4,0288 | 4,0288 | 31.434 |
04 gen 2024 | 4,6300 | 4,6300 | 4,0501 | 4,0501 | 4,0501 | 42.401 |
03 gen 2024 | 4,8100 | 4,8100 | 4,3200 | 4,5550 | 4,5550 | 30.329 |
02 gen 2024 | 4,9000 | 5,3288 | 4,6900 | 5,0550 | 5,0550 | 39.900 |
29 dic 2023 | 4,8500 | 4,9188 | 4,7700 | 4,8450 | 4,8450 | 26.226 |
28 dic 2023 | 4,9000 | 5,0000 | 4,8300 | 4,8800 | 4,8800 | 21.711 |
27 dic 2023 | 4,8000 | 4,9100 | 4,7200 | 4,8711 | 4,8711 | 15.452 |
22 dic 2023 | 4,4600 | 4,5900 | 4,3600 | 4,5412 | 4,5412 | 26.357 |
21 dic 2023 | 4,5400 | 4,6300 | 4,2208 | 4,4800 | 4,4800 | 59.765 |
20 dic 2023 | 4,7500 | 4,8700 | 4,4900 | 4,5900 | 4,5900 | 41.975 |
19 dic 2023 | 4,1000 | 4,6700 | 4,1000 | 4,5888 | 4,5888 | 183.116 |
18 dic 2023 | 6,0000 | 6,0000 | 3,6200 | 4,0888 | 4,0888 | 483.045 |
15 dic 2023 | 6,1100 | 6,3500 | 5,9800 | 6,0590 | 6,0590 | 105.162 |
14 dic 2023 | 5,2100 | 6,3050 | 5,2100 | 5,9700 | 5,9700 | 142.643 |
13 dic 2023 | 4,3805 | 4,6200 | 4,2720 | 4,4500 | 4,4500 | 11.505 |
12 dic 2023 | 4,8000 | 4,8200 | 4,4000 | 4,4388 | 4,4388 | 30.537 |
11 dic 2023 | 4,8000 | 5,0500 | 4,7600 | 4,8700 | 4,8700 | 27.846 |
08 dic 2023 | 4,9400 | 5,0800 | 4,4900 | 4,6099 | 4,6099 | 64.914 |
07 dic 2023 | 4,8600 | 5,2300 | 4,8000 | 4,9900 | 4,9900 | 42.774 |
06 dic 2023 | 5,0700 | 5,3400 | 4,9688 | 5,0200 | 5,0200 | 62.091 |
05 dic 2023 | 5,1293 | 5,2200 | 4,9650 | 4,9700 | 4,9700 | 37.534 |
04 dic 2023 | 5,0000 | 5,3200 | 4,7600 | 5,1450 | 5,1450 | 66.495 |
01 dic 2023 | 4,0750 | 4,6600 | 4,0700 | 4,6150 | 4,6150 | 40.092 |
30 nov 2023 | 4,3300 | 4,3400 | 4,1600 | 4,1788 | 4,1788 | 16.634 |
29 nov 2023 | 4,1600 | 4,3800 | 4,1600 | 4,3490 | 4,3490 | 17.985 |
28 nov 2023 | 3,9800 | 4,1280 | 3,8700 | 4,0612 | 4,0612 | 22.902 |
27 nov 2023 | 4,1800 | 4,1800 | 3,9500 | 3,9988 | 3,9988 | 8.490 |
24 nov 2023 | 4,2600 | 4,2770 | 4,1500 | 4,1650 | 4,1650 | 17.469 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 4,2200 | 4,3100 | 4,2188 | 4,2188 | 4,2188 | 1.592 |
21 nov 2023 | 4,3100 | 4,3600 | 4,1706 | 4,2000 | 4,2000 | 21.898 |
20 nov 2023 | 4,5200 | 4,6200 | 4,4700 | 4,5609 | 4,5609 | 13.799 |
17 nov 2023 | 4,4100 | 4,4600 | 4,2000 | 4,4600 | 4,4600 | 2.332 |
16 nov 2023 | 4,6100 | 4,6100 | 4,3000 | 4,3200 | 4,3200 | 25.216 |
15 nov 2023 | 4,4600 | 4,8900 | 4,4400 | 4,6400 | 4,6400 | 27.804 |
14 nov 2023 | 3,9900 | 4,4300 | 3,9900 | 4,3812 | 4,3812 | 30.434 |
13 nov 2023 | 3,7413 | 3,8800 | 3,6700 | 3,8400 | 3,8400 | 34.647 |
10 nov 2023 | 3,8100 | 3,8312 | 3,7000 | 3,7800 | 3,7800 | 48.073 |
09 nov 2023 | 4,0500 | 4,1188 | 3,9511 | 3,9511 | 3,9511 | 16.763 |
08 nov 2023 | 4,2700 | 4,2700 | 4,0350 | 4,0650 | 4,0650 | 18.596 |
07 nov 2023 | 4,3100 | 4,3100 | 4,1200 | 4,2800 | 4,2800 | 3.648 |
*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...