Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,4850 | 2,4850 | 2,4800 | 2,4800 | 2,4800 | 108 |
25 lug 2024 | 2,4650 | 2,4650 | 2,4400 | 2,4450 | 2,4450 | 143 |
24 lug 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 25 |
23 lug 2024 | 2,5000 | 2,5000 | 2,4850 | 2,4850 | 2,4850 | 350 |
22 lug 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4950 | 2,4950 | 352 |
19 lug 2024 | 2,5150 | 2,5150 | 2,4800 | 2,4850 | 2,4850 | 370 |
18 lug 2024 | 2,5350 | 2,5350 | 2,5200 | 2,5200 | 2,5200 | 272 |
17 lug 2024 | 2,5350 | 2,5350 | 2,5000 | 2,5250 | 2,5250 | 41 |
16 lug 2024 | - | - | - | - | - | - |
15 lug 2024 | 2,5400 | 2,5450 | 2,5400 | 2,5450 | 2,5450 | 53 |
12 lug 2024 | - | - | - | - | - | - |
11 lug 2024 | 2,5350 | 2,5350 | 2,5150 | 2,5200 | 2,5200 | 37 |
10 lug 2024 | 2,5200 | 2,5250 | 2,5200 | 2,5200 | 2,5200 | 81 |
09 lug 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 4 |
08 lug 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 41 |
05 lug 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 20 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 2,5300 | 2,5550 | 2,5300 | 2,5550 | 2,5550 | 42 |
02 lug 2024 | 2,5325 | 2,5450 | 2,5300 | 2,5300 | 2,5300 | 2.212 |
01 lug 2024 | 2,5700 | 2,5900 | 2,5700 | 2,5900 | 2,5900 | 2 |
28 giu 2024 | 2,5600 | 2,5650 | 2,5600 | 2,5600 | 2,5600 | 884 |
27 giu 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 46 |
26 giu 2024 | 2,6100 | 2,6100 | 2,5400 | 2,5650 | 2,5650 | 716 |
25 giu 2024 | 2,7250 | 2,7250 | 2,6300 | 2,6300 | 2,6300 | 100 |
24 giu 2024 | 2,6950 | 2,7050 | 2,6700 | 2,6950 | 2,6950 | 386 |
21 giu 2024 | 2,6400 | 2,6550 | 2,6000 | 2,6550 | 2,6550 | 1.416 |
20 giu 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5800 | 2,5800 | 1.942 |
19 giu 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 21 |
18 giu 2024 | 2,3900 | 2,4100 | 2,3600 | 2,3650 | 2,3650 | 28 |
17 giu 2024 | 2,5500 | 2,5500 | 2,2900 | 2,3900 | 2,3900 | 2.328 |
14 giu 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 40 |
13 giu 2024 | 2,6500 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 69 |
12 giu 2024 | 2,5950 | 2,6350 | 2,5950 | 2,6250 | 2,6250 | 107 |
11 giu 2024 | 2,6600 | 2,6600 | 2,5800 | 2,5950 | 2,5950 | 183 |
10 giu 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6250 | 2,6250 | 120 |
07 giu 2024 | 2,5850 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 31 |
06 giu 2024 | 2,5950 | 2,6050 | 2,5950 | 2,6050 | 2,6050 | 158 |
05 giu 2024 | 2,5800 | 2,5950 | 2,5750 | 2,5950 | 2,5950 | 103 |
04 giu 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2 |
03 giu 2024 | 2,6350 | 2,6350 | 2,6200 | 2,6200 | 2,6200 | 79 |
31 mag 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 100 |
30 mag 2024 | 2,6450 | 2,6650 | 2,6400 | 2,6400 | 2,6400 | 124 |
29 mag 2024 | 2,7300 | 2,7300 | 2,6800 | 2,6800 | 2,6800 | 222 |
28 mag 2024 | 2,7300 | 2,7400 | 2,7300 | 2,7400 | 2,7400 | 46 |
24 mag 2024 | 2,6850 | 2,7350 | 2,6850 | 2,7000 | 2,7000 | 151 |
23 mag 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
22 mag 2024 | 2,7250 | 2,7250 | 2,7200 | 2,7200 | 2,7200 | 5 |
21 mag 2024 | 2,7050 | 2,7050 | 2,5950 | 2,5950 | 2,5950 | 101 |
20 mag 2024 | 2,7050 | 2,7100 | 2,7000 | 2,7100 | 2,7100 | 28 |
17 mag 2024 | 2,6450 | 2,7250 | 2,6450 | 2,6950 | 2,6950 | 109 |
16 mag 2024 | 2,8350 | 2,8450 | 2,6300 | 2,6300 | 2,6300 | 501 |
15 mag 2024 | 2,7900 | 2,8050 | 2,7900 | 2,8050 | 2,8050 | 114 |
14 mag 2024 | 2,7300 | 2,7700 | 2,7300 | 2,7700 | 2,7700 | 112 |
13 mag 2024 | - | - | - | - | - | - |
10 mag 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 4 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 2,7300 | 2,7300 | 2,6750 | 2,6750 | 2,6750 | 5 |
07 mag 2024 | 2,6700 | 2,7000 | 2,6500 | 2,7000 | 2,7000 | 106 |
03 mag 2024 | 2,5700 | 2,5700 | 2,5650 | 2,5650 | 2,5650 | 207 |
02 mag 2024 | 2,5900 | 2,5900 | 2,5550 | 2,5550 | 2,5550 | 351 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 54 |
29 apr 2024 | 2,5300 | 2,5900 | 2,5300 | 2,5800 | 2,5800 | 437 |
26 apr 2024 | 2,5100 | 2,5200 | 2,5001 | 2,5001 | 2,5001 | 504 |
25 apr 2024 | 2,4950 | 2,5150 | 2,4950 | 2,4951 | 2,4951 | 327 |
24 apr 2024 | 2,5150 | 2,5150 | 2,4650 | 2,4826 | 2,4826 | 1.877 |
23 apr 2024 | 2,5351 | 2,5351 | 2,5351 | 2,5351 | 2,5351 | 183 |
22 apr 2024 | 2,4200 | 2,4700 | 2,4200 | 2,4600 | 2,4600 | 2.399 |
19 apr 2024 | 2,3900 | 2,4101 | 2,3900 | 2,3941 | 2,3941 | 2.251 |
18 apr 2024 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | 2,4251 | 3.331 |
17 apr 2024 | 2,5900 | 2,5900 | 2,5000 | 2,5000 | 2,5000 | 3.724 |
16 apr 2024 | 2,4350 | 2,5601 | 2,4200 | 2,5600 | 2,5600 | 3.621 |
15 apr 2024 | 2,4351 | 2,4386 | 2,4351 | 2,4386 | 2,4386 | 3.444 |
12 apr 2024 | 2,4200 | 2,4800 | 2,4100 | 2,4450 | 2,4450 | 2.957 |
11 apr 2024 | 2,4200 | 2,4200 | 2,3450 | 2,4050 | 2,4050 | 2.257 |
10 apr 2024 | 2,3750 | 2,3800 | 2,2650 | 2,3800 | 2,3800 | 4.484 |
09 apr 2024 | 2,1400 | 2,3000 | 2,1400 | 2,2147 | 2,2147 | 501 |
08 apr 2024 | 2,1750 | 2,1750 | 2,1500 | 2,1500 | 2,1500 | 611 |
05 apr 2024 | 2,1200 | 2,1301 | 2,1010 | 2,1010 | 2,1010 | 5.884 |
04 apr 2024 | 2,0900 | 2,1400 | 2,0800 | 2,1349 | 2,1349 | 145 |
03 apr 2024 | 2,0600 | 2,0600 | 2,0150 | 2,0351 | 2,0351 | 1.019 |
02 apr 2024 | 2,1150 | 2,1400 | 2,0600 | 2,1113 | 2,1113 | 2.570 |
28 mar 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,1100 | 67 |
27 mar 2024 | 2,0900 | 2,0900 | 2,0800 | 2,0800 | 2,0800 | 507 |
26 mar 2024 | 2,1000 | 2,1050 | 2,1000 | 2,1015 | 2,1015 | 197 |
25 mar 2024 | 2,1250 | 2,1400 | 2,1201 | 2,1290 | 2,1290 | 953 |
22 mar 2024 | 2,1450 | 2,1650 | 2,1150 | 2,1350 | 2,1350 | 838 |
21 mar 2024 | 2,1400 | 2,1685 | 2,1400 | 2,1685 | 2,1685 | 2.836 |
20 mar 2024 | 2,1400 | 2,1525 | 2,1400 | 2,1525 | 2,1525 | 6.742 |
19 mar 2024 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | 2,1998 | 260 |
18 mar 2024 | 2,1500 | 2,1650 | 2,1350 | 2,1550 | 2,1550 | 75 |
15 mar 2024 | 2,1350 | 2,1350 | 2,1148 | 2,1148 | 2,1148 | 4.815 |
14 mar 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 43 |
13 mar 2024 | 2,1900 | 2,2050 | 2,1900 | 2,2050 | 2,2050 | 35 |
12 mar 2024 | 2,2050 | 2,2150 | 2,1651 | 2,1651 | 2,1651 | 454 |
11 mar 2024 | 2,1100 | 2,1901 | 2,1100 | 2,1901 | 2,1901 | 80 |
08 mar 2024 | 2,1500 | 2,1650 | 2,1250 | 2,1250 | 2,1250 | 61 |
07 mar 2024 | 2,1100 | 2,1350 | 2,1100 | 2,1350 | 2,1350 | 4 |
06 mar 2024 | 2,1100 | 2,1150 | 2,1098 | 2,1100 | 2,1100 | 465 |
05 mar 2024 | 2,1000 | 2,1400 | 2,0998 | 2,0998 | 2,0998 | 46 |
*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...