Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
04 mar 2024 | 2,1500 | 2,1700 | 2,1300 | 2,1300 | 2,1300 | 620 |
01 mar 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 2.018 |
29 feb 2024 | 2,1701 | 2,1701 | 2,1700 | 2,1700 | 2,1700 | 90 |
28 feb 2024 | 2,2150 | 2,2150 | 2,1650 | 2,1700 | 2,1700 | 1.051 |
27 feb 2024 | 2,2250 | 2,2350 | 2,2200 | 2,2200 | 2,2200 | 1.637 |
26 feb 2024 | 2,2800 | 2,2800 | 2,2248 | 2,2250 | 2,2250 | 481 |
23 feb 2024 | 2,2850 | 2,2950 | 2,2698 | 2,2950 | 2,2950 | 428 |
22 feb 2024 | 2,2600 | 2,2950 | 2,2600 | 2,2850 | 2,2850 | 394 |
21 feb 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 604 |
20 feb 2024 | 2,2300 | 2,2400 | 2,2298 | 2,2298 | 2,2298 | 2.553 |
19 feb 2024 | 2,2700 | 2,2700 | 2,2398 | 2,2398 | 2,2398 | 775 |
16 feb 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2300 | 2,2300 | 17.556 |
15 feb 2024 | 2,2100 | 2,2550 | 2,2100 | 2,2299 | 2,2299 | 29.669 |
14 feb 2024 | 2,2250 | 2,2350 | 2,1950 | 2,2150 | 2,2150 | 66.836 |
13 feb 2024 | 2,3250 | 2,3250 | 2,2350 | 2,2350 | 2,2350 | 5.430 |
12 feb 2024 | 2,3400 | 2,3401 | 2,3400 | 2,3401 | 2,3401 | 3.275 |
09 feb 2024 | 2,3300 | 2,3850 | 2,3300 | 2,3426 | 2,3426 | 13.548 |
08 feb 2024 | 2,3650 | 2,3751 | 2,3400 | 2,3751 | 2,3751 | 5.195 |
07 feb 2024 | 2,2600 | 2,3950 | 2,2600 | 2,3543 | 2,3543 | 2.215 |
06 feb 2024 | 2,4250 | 2,5001 | 2,1850 | 2,2501 | 2,2501 | 9.191 |
05 feb 2024 | 2,6300 | 2,6300 | 2,4150 | 2,4201 | 2,4201 | 1.380 |
02 feb 2024 | 2,4700 | 2,5950 | 2,4500 | 2,5950 | 2,5950 | 443 |
01 feb 2024 | 2,3150 | 2,4100 | 2,3150 | 2,4100 | 2,4100 | 39 |
31 gen 2024 | 2,6750 | 2,6900 | 2,4900 | 2,4900 | 2,4900 | 2.210 |
30 gen 2024 | 2,8400 | 2,8400 | 2,6300 | 2,7450 | 2,7450 | 72.272 |
29 gen 2024 | 3,0900 | 3,1100 | 2,7700 | 2,8050 | 2,8050 | 828 |
26 gen 2024 | 3,5500 | 3,5500 | 3,1850 | 3,2350 | 3,2350 | 236 |
25 gen 2024 | 3,6100 | 3,6100 | 3,5102 | 3,5102 | 3,5102 | 34 |
24 gen 2024 | 3,6400 | 3,6400 | 3,6048 | 3,6304 | 3,6304 | 228 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 3,5550 | 3,5798 | 3,5050 | 3,5798 | 3,5798 | 157 |
19 gen 2024 | 3,5050 | 3,5100 | 3,4800 | 3,5013 | 3,5013 | 1.843 |
18 gen 2024 | 3,5550 | 3,5600 | 3,5350 | 3,5400 | 3,5400 | 1.654 |
17 gen 2024 | 3,6050 | 3,6400 | 3,5750 | 3,5750 | 3,5750 | 2.438 |
16 gen 2024 | 3,5700 | 3,6400 | 3,5700 | 3,6147 | 3,6147 | 3.221 |
15 gen 2024 | 3,6300 | 3,6368 | 3,5850 | 3,6368 | 3,6368 | 2.480 |
12 gen 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6303 | 3,6303 | 935 |
11 gen 2024 | 3,5800 | 3,5848 | 3,5498 | 3,5742 | 3,5742 | 1.121 |
10 gen 2024 | 3,6300 | 3,6300 | 3,5350 | 3,5752 | 3,5752 | 5.904 |
09 gen 2024 | 3,7050 | 3,7050 | 3,6150 | 3,6548 | 3,6548 | 1.556 |
08 gen 2024 | 3,6500 | 3,7150 | 3,6500 | 3,6926 | 3,6926 | 3.131 |
05 gen 2024 | 3,6050 | 3,6702 | 3,5998 | 3,6004 | 3,6004 | 11.689 |
04 gen 2024 | 3,5900 | 3,6200 | 3,5200 | 3,6102 | 3,6102 | 2.963 |
03 gen 2024 | 3,6200 | 3,6250 | 3,5500 | 3,5786 | 3,5786 | 5.238 |
02 gen 2024 | 3,5700 | 3,6500 | 3,5500 | 3,6398 | 3,6398 | 2.816 |
29 dic 2023 | 3,5750 | 3,5900 | 3,5248 | 3,5248 | 3,5248 | 1.204 |
28 dic 2023 | 3,6400 | 3,6400 | 3,5700 | 3,5702 | 3,5702 | 1.244 |
27 dic 2023 | 3,6600 | 3,6700 | 3,6250 | 3,6252 | 3,6252 | 6.041 |
22 dic 2023 | 3,6300 | 3,6698 | 3,6050 | 3,6177 | 3,6177 | 4.982 |
21 dic 2023 | 3,6450 | 3,6650 | 3,6450 | 3,6551 | 3,6551 | 1.813 |
20 dic 2023 | 3,6950 | 3,7050 | 3,6500 | 3,6671 | 3,6671 | 7.437 |
19 dic 2023 | 3,7400 | 3,7450 | 3,6500 | 3,6648 | 3,6648 | 2.047 |
18 dic 2023 | 3,7100 | 3,7100 | 3,6750 | 3,6800 | 3,6800 | 2.854 |
15 dic 2023 | 3,6600 | 3,7800 | 3,6400 | 3,7100 | 3,7100 | 13.870 |
14 dic 2023 | 3,7300 | 3,7300 | 3,5100 | 3,5100 | 3,5100 | 5.650 |
13 dic 2023 | 3,9950 | 3,9950 | 3,6700 | 3,7050 | 3,7050 | 24.575 |
12 dic 2023 | 4,3050 | 4,3050 | 4,1800 | 4,2002 | 4,2002 | 240 |
11 dic 2023 | 4,4000 | 4,4450 | 4,3100 | 4,3484 | 4,3484 | 12.900 |
08 dic 2023 | 4,3000 | 4,4000 | 4,3000 | 4,3317 | 4,3317 | 8.443 |
07 dic 2023 | 4,2950 | 4,2950 | 4,2555 | 4,2555 | 4,2555 | 1.531 |
06 dic 2023 | 4,2400 | 4,2900 | 4,1900 | 4,2292 | 4,2292 | 4.212 |
05 dic 2023 | 4,2000 | 4,2098 | 4,2000 | 4,2098 | 4,2098 | 267 |
04 dic 2023 | 4,2750 | 4,3000 | 4,1600 | 4,1960 | 4,1960 | 4.472 |
*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...