Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 119 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | 2,7293 | 2,7293 | 2,7220 | 2,7220 | 2,7220 | 350 |
30 apr 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 300 |
29 apr 2024 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | 2,7890 | 150 |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 2,7093 | 2,7093 | 2,7093 | 2,7093 | 2,7093 | 70 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 2,7050 | 2,7050 | 2,6850 | 2,6850 | 2,6850 | 1.800 |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | 2,7550 | 2,7550 | 2,7250 | 2,7250 | 2,7250 | 880 |
17 apr 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 940 |
16 apr 2024 | 2,9100 | 2,9100 | 2,9020 | 2,9050 | 2,9050 | 750 |
15 apr 2024 | 2,8700 | 2,8850 | 2,8218 | 2,8550 | 2,8550 | 4.799 |
12 apr 2024 | 3,0210 | 3,0210 | 3,0210 | 3,0210 | 3,0210 | 180 |
11 apr 2024 | 2,9850 | 3,0020 | 2,9820 | 3,0020 | 3,0020 | 1.525 |
10 apr 2024 | 2,9600 | 2,9750 | 2,9500 | 2,9500 | 2,9500 | 6.406 |
09 apr 2024 | 3,0620 | 3,0620 | 3,0550 | 3,0550 | 3,0550 | 4.100 |
08 apr 2024 | 3,1300 | 3,1680 | 3,0620 | 3,0712 | 3,0712 | 8.454 |
05 apr 2024 | 3,0294 | 3,2880 | 3,0005 | 3,1492 | 3,1492 | 21.725 |
04 apr 2024 | 2,8300 | 3,0700 | 2,8300 | 3,0109 | 3,0109 | 13.116 |
03 apr 2024 | 2,5580 | 3,2480 | 2,3920 | 2,8600 | 2,8600 | 34.525 |
02 apr 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 1.248 |
28 mar 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 346 |
27 mar 2024 | 2,5200 | 2,5200 | 2,5139 | 2,5139 | 2,5139 | 3.154 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 2,5666 | 2,5666 | 2,5433 | 2,5433 | 2,5433 | 3.450 |
20 mar 2024 | 2,4720 | 2,5400 | 2,4512 | 2,5350 | 2,5350 | 1.795 |
19 mar 2024 | 2,5350 | 2,5350 | 2,5000 | 2,5000 | 2,5000 | 750 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2,6300 | 2,6318 | 2,6300 | 2,6318 | 2,6318 | 300 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 2,7350 | 2,7350 | 2,7150 | 2,7150 | 2,7150 | 800 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 2,7770 | 2,7850 | 2,7770 | 2,7850 | 2,7850 | 1.100 |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 2,7288 | 2,7288 | 2,7288 | 2,7288 | 2,7288 | 281 |
05 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 5.000 |
04 mar 2024 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 2,7010 | 100 |
01 mar 2024 | 2,7850 | 2,7850 | 2,7650 | 2,7650 | 2,7650 | 409 |
29 feb 2024 | 2,8104 | 2,8104 | 2,8104 | 2,8104 | 2,8104 | 877 |
28 feb 2024 | 2,8750 | 2,8800 | 2,8513 | 2,8710 | 2,8710 | 2.670 |
27 feb 2024 | 2,9589 | 2,9589 | 2,8900 | 2,8917 | 2,8917 | 7.955 |
26 feb 2024 | 2,9313 | 2,9313 | 2,8950 | 2,8950 | 2,8950 | 5.568 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 2,9490 | 2,9490 | 2,9350 | 2,9350 | 2,9350 | 747 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 2,9050 | 2,9050 | 2,9000 | 2,9000 | 2,9000 | 601 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,8820 | 2,9050 | 2,8820 | 2,9050 | 2,9050 | 1.160 |
15 feb 2024 | 2,9150 | 2,9150 | 2,9050 | 2,9050 | 2,9050 | 960 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 2,7619 | 2,8250 | 2,7619 | 2,8250 | 2,8250 | 1.037 |
12 feb 2024 | 2,8450 | 2,8500 | 2,8250 | 2,8450 | 2,8450 | 1.726 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 300 |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 2,3650 | 2,3800 | 2,3650 | 2,3750 | 2,3750 | 900 |
31 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 5.000 |
30 gen 2024 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | 200 |
29 gen 2024 | 2,5377 | 2,5377 | 2,5194 | 2,5194 | 2,5194 | 5.030 |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 400 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,3699 | 2,3799 | 2,3699 | 2,3799 | 2,3799 | 600 |
19 gen 2024 | 2,3020 | 2,3050 | 2,3005 | 2,3050 | 2,3050 | 1.235 |
18 gen 2024 | 2,2389 | 2,2400 | 2,2389 | 2,2400 | 2,2400 | 18 |
17 gen 2024 | 2,2550 | 2,2588 | 2,2480 | 2,2492 | 2,2492 | 1.750 |
16 gen 2024 | 2,2792 | 2,2792 | 2,2520 | 2,2520 | 2,2520 | 1.422 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 2,3250 | 2,3420 | 2,3250 | 2,3350 | 2,3350 | 3.800 |
10 gen 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 200 |
09 gen 2024 | 2,3980 | 2,4000 | 2,3980 | 2,3980 | 2,3980 | 106 |
08 gen 2024 | 2,3720 | 2,4350 | 2,3700 | 2,4350 | 2,4350 | 430 |
05 gen 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 180 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 2,5513 | 2,5513 | 2,5513 | 2,5513 | 2,5513 | 270 |
02 gen 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 451 |
29 dic 2023 | 2,5050 | 2,5050 | 2,5000 | 2,5000 | 2,5000 | 704 |
28 dic 2023 | 2,5014 | 2,5014 | 2,5014 | 2,5014 | 2,5014 | 200 |
27 dic 2023 | 2,4050 | 2,4110 | 2,4050 | 2,4110 | 2,4110 | 185 |
22 dic 2023 | 2,3250 | 2,3350 | 2,3250 | 2,3350 | 2,3350 | 601 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 2,2880 | 2,2880 | 2,2507 | 2,2507 | 2,2507 | 1.488 |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 1 |
14 dic 2023 | 2,1650 | 2,1750 | 2,1650 | 2,1712 | 2,1712 | 924 |
13 dic 2023 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | 2,0407 | 690 |
12 dic 2023 | 2,0404 | 2,0550 | 2,0400 | 2,0400 | 2,0400 | 4.566 |
11 dic 2023 | - | - | - | - | - | - |
*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...