Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 3,4800 | 3,4800 | 3,3900 | 3,3900 | 3,3900 | 2.773 |
25 mar 2024 | 3,4253 | 3,4253 | 3,4253 | 3,4253 | 3,4253 | 18 |
22 mar 2024 | 3,4600 | 3,4948 | 3,4200 | 3,4948 | 3,4948 | 31 |
21 mar 2024 | 3,3500 | 3,4998 | 3,3500 | 3,4998 | 3,4998 | 184 |
20 mar 2024 | 3,3400 | 3,3400 | 3,2450 | 3,2998 | 3,2998 | 1.510 |
19 mar 2024 | 3,7450 | 3,7450 | 3,3500 | 3,3798 | 3,3798 | 6.114 |
18 mar 2024 | 3,7200 | 3,8004 | 3,7200 | 3,8004 | 3,8004 | 121 |
15 mar 2024 | 3,7102 | 3,7102 | 3,7102 | 3,7102 | 3,7102 | 1.005 |
14 mar 2024 | 3,5650 | 3,6000 | 3,5550 | 3,5550 | 3,5550 | 7.984 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 3,3600 | 3,4221 | 3,3600 | 3,4221 | 3,4221 | 5.602 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | 3,2327 | 2.200 |
05 mar 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 290 |
04 mar 2024 | 3,3500 | 3,3600 | 3,3350 | 3,3600 | 3,3600 | 279 |
01 mar 2024 | 3,2150 | 3,3300 | 3,2150 | 3,3300 | 3,3300 | 2 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 3,0800 | 3,1978 | 3,0800 | 3,1978 | 3,1978 | 2 |
27 feb 2024 | 3,0200 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 368 |
26 feb 2024 | 2,9700 | 2,9800 | 2,8700 | 2,9698 | 2,9698 | 8.487 |
23 feb 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9253 | 2,9253 | 272 |
22 feb 2024 | 3,0500 | 3,0500 | 3,0400 | 3,0400 | 3,0400 | 13 |
21 feb 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3 |
20 feb 2024 | 3,1650 | 3,1650 | 3,0500 | 3,0711 | 3,0711 | 2.633 |
19 feb 2024 | 2,9800 | 3,2000 | 2,9800 | 3,2000 | 3,2000 | 1.500 |
16 feb 2024 | 2,8950 | 3,0750 | 2,8950 | 2,9903 | 2,9903 | 6.335 |
15 feb 2024 | 3,6002 | 3,6002 | 3,5350 | 3,5350 | 3,5350 | 558 |
14 feb 2024 | 3,4702 | 3,4704 | 3,4700 | 3,4704 | 3,4704 | 536 |
13 feb 2024 | 3,4402 | 3,4402 | 3,3862 | 3,3862 | 3,3862 | 579 |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 278 |
08 feb 2024 | 3,2632 | 3,2632 | 3,2632 | 3,2632 | 3,2632 | 760 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 3,4198 | 3,4203 | 3,4198 | 3,4203 | 3,4203 | 58 |
05 feb 2024 | 3,5100 | 3,5100 | 3,3800 | 3,3800 | 3,3800 | 288 |
02 feb 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 1.300 |
01 feb 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 5 |
31 gen 2024 | 3,5403 | 3,5403 | 3,5403 | 3,5403 | 3,5403 | 12 |
30 gen 2024 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 12 |
29 gen 2024 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 3,5504 | 11 |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 3,4402 | 3,4403 | 3,3950 | 3,4403 | 3,4403 | 7.086 |
19 gen 2024 | 3,3850 | 3,4450 | 3,3850 | 3,4300 | 3,4300 | 1.145 |
18 gen 2024 | 3,4000 | 3,4400 | 3,3100 | 3,3602 | 3,3602 | 3.391 |
17 gen 2024 | 3,4150 | 3,4402 | 3,4150 | 3,4402 | 3,4402 | 504 |
16 gen 2024 | 3,5800 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 400 |
15 gen 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 789 |
12 gen 2024 | 3,8400 | 3,8400 | 3,7150 | 3,8050 | 3,8050 | 4.519 |
11 gen 2024 | 4,0050 | 4,0050 | 3,7200 | 3,7200 | 3,7200 | 6.415 |
10 gen 2024 | 4,0100 | 4,0400 | 4,0100 | 4,0400 | 4,0400 | 580 |
09 gen 2024 | 4,1200 | 4,1200 | 3,9800 | 3,9800 | 3,9800 | 8.454 |
08 gen 2024 | 4,0800 | 4,1550 | 4,0600 | 4,0602 | 4,0602 | 3.781 |
05 gen 2024 | 4,1150 | 4,1150 | 4,0300 | 4,0300 | 4,0300 | 2.720 |
04 gen 2024 | 4,4200 | 4,4200 | 4,1202 | 4,1202 | 4,1202 | 3.327 |
03 gen 2024 | 4,1650 | 4,1650 | 4,1450 | 4,1450 | 4,1450 | 1.700 |
02 gen 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 2 |
29 dic 2023 | 4,0950 | 4,0952 | 4,0950 | 4,0952 | 4,0952 | 2.306 |
28 dic 2023 | 4,3250 | 4,3250 | 4,1250 | 4,1600 | 4,1600 | 3.233 |
27 dic 2023 | 4,1500 | 4,2900 | 4,1500 | 4,1850 | 4,1850 | 2.900 |
22 dic 2023 | 4,1100 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 2.955 |
21 dic 2023 | 4,2400 | 4,2400 | 3,9700 | 4,0102 | 4,0102 | 3.466 |
20 dic 2023 | 3,9650 | 4,1450 | 3,9650 | 4,1450 | 4,1450 | 695 |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 3,9000 | 3,9402 | 3,8900 | 3,9402 | 3,9402 | 285 |
15 dic 2023 | 3,8700 | 3,9250 | 3,8550 | 3,8850 | 3,8850 | 3.103 |
14 dic 2023 | 3,9000 | 3,9550 | 3,8698 | 3,8698 | 3,8698 | 299 |
13 dic 2023 | 3,8500 | 3,8748 | 3,8500 | 3,8748 | 3,8748 | 429 |
12 dic 2023 | 4,0300 | 4,0300 | 3,9550 | 3,9602 | 3,9602 | 3.863 |
11 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 7 |
08 dic 2023 | 4,1800 | 4,1900 | 4,1800 | 4,1900 | 4,1900 | 788 |
07 dic 2023 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 1.465 |
06 dic 2023 | 4,1600 | 4,1602 | 4,1600 | 4,1602 | 4,1602 | 2.717 |
05 dic 2023 | 4,1500 | 4,1500 | 4,1000 | 4,1302 | 4,1302 | 1.891 |
04 dic 2023 | 3,9350 | 3,9900 | 3,9350 | 3,9900 | 3,9900 | 291 |
01 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 1.473 |
30 nov 2023 | 3,7400 | 3,7904 | 3,7350 | 3,7904 | 3,7904 | 3.032 |
29 nov 2023 | 3,8950 | 3,9323 | 3,8550 | 3,9323 | 3,9323 | 1.850 |
28 nov 2023 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 25 |
27 nov 2023 | 3,8250 | 4,0600 | 3,8200 | 3,9550 | 3,9550 | 1.258 |
24 nov 2023 | 3,7300 | 3,7400 | 3,6450 | 3,7000 | 3,7000 | 41 |
23 nov 2023 | 3,6400 | 3,7750 | 3,6400 | 3,7202 | 3,7202 | 2.591 |
22 nov 2023 | 3,6750 | 3,7200 | 3,6750 | 3,7200 | 3,7200 | 1.000 |
21 nov 2023 | 3,7400 | 3,7500 | 3,6450 | 3,6450 | 3,6450 | 4.473 |
20 nov 2023 | 3,6100 | 3,8250 | 3,6100 | 3,7048 | 3,7048 | 4.829 |
17 nov 2023 | 3,6000 | 3,6000 | 3,5900 | 3,5900 | 3,5900 | 1.377 |
16 nov 2023 | 3,5200 | 3,5250 | 3,4900 | 3,4900 | 3,4900 | 959 |
15 nov 2023 | - | - | - | - | - | - |
14 nov 2023 | 3,5000 | 3,5500 | 3,5000 | 3,5348 | 3,5348 | 311 |
13 nov 2023 | 3,4152 | 3,4152 | 3,4152 | 3,4152 | 3,4152 | 140 |
10 nov 2023 | 3,4400 | 3,4400 | 3,3950 | 3,4252 | 3,4252 | 834 |
09 nov 2023 | 3,6150 | 3,6150 | 3,5100 | 3,5231 | 3,5231 | 2.812 |
08 nov 2023 | - | - | - | - | - | - |
07 nov 2023 | 3,8200 | 3,9000 | 3,6552 | 3,6639 | 3,6639 | 3.132 |
06 nov 2023 | 3,6850 | 3,6850 | 3,5902 | 3,5902 | 3,5902 | 405 |
*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...