Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 16.921 |
25 apr 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 4.347 |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 32.332 |
19 apr 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 37.110 |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 61.874 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 2,9150 | 2,9150 | 2,9050 | 2,9050 | 2,9050 | 22.869 |
12 apr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 67.281 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 12.413 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 2,8300 | 2,8350 | 2,8300 | 2,8350 | 2,8350 | 74.669 |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 42.564 |
03 apr 2024 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 2,9450 | 39.096 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 11.973 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 2,6500 | 2,6850 | 2,6500 | 2,6850 | 2,6850 | 60.832 |
22 mar 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 7.771 |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 2,5150 | 2,5150 | 2,5050 | 2,5050 | 2,5050 | 80.969 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 21.264 |
06 mar 2024 | - | - | - | - | - | - |
05 mar 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 10.484 |
04 mar 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 17.081 |
01 mar 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | 32.753 |
29 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 10.167 |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 2,4550 | 73.555 |
26 feb 2024 | 2,3600 | 2,4050 | 2,3600 | 2,3950 | 2,3950 | 78.240 |
23 feb 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 13.381 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 20.504 |
20 feb 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 108.487 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 26.735 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 26.075 |
09 feb 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 61.096 |
08 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 60.249 |
07 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 21.993 |
06 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 16.908 |
05 feb 2024 | 2,8500 | 2,8500 | 2,7600 | 2,7600 | 2,7600 | 55.252 |
02 feb 2024 | 2,8600 | 2,8900 | 2,8350 | 2,8350 | 2,8350 | 67.542 |
01 feb 2024 | 2,8500 | 2,8650 | 2,8400 | 2,8500 | 2,8500 | 195.124 |
31 gen 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 40.444 |
30 gen 2024 | 2,6650 | 2,7000 | 2,6650 | 2,7000 | 2,7000 | 112.931 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 2,6300 | 2,6300 | 2,5950 | 2,5950 | 2,5950 | 17.309 |
24 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 27.038 |
23 gen 2024 | 2,5900 | 2,6800 | 2,5900 | 2,6600 | 2,6600 | 56.638 |
22 gen 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 49.582 |
19 gen 2024 | 2,7400 | 2,7400 | 2,6550 | 2,6550 | 2,6550 | 23.282 |
18 gen 2024 | 2,7600 | 2,7600 | 2,6850 | 2,6900 | 2,6900 | 100.773 |
17 gen 2024 | 2,7050 | 2,7050 | 2,6950 | 2,6950 | 2,6950 | 46.961 |
16 gen 2024 | 2,7700 | 2,7850 | 2,7400 | 2,7500 | 2,7500 | 132.162 |
15 gen 2024 | 2,7050 | 2,7700 | 2,7050 | 2,7550 | 2,7550 | 71.299 |
12 gen 2024 | 2,5000 | 2,6210 | 2,5000 | 2,6210 | 2,6210 | 91.143 |
11 gen 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 76.251 |
10 gen 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 52.569 |
09 gen 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 48.459 |
08 gen 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 21.720 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 15.384 |
03 gen 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 51.324 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 2,2882 | 19.151 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 65.564 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 69.152 |
19 dic 2023 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 171.138 |
18 dic 2023 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 232.634 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 2,3200 | 2,3550 | 2,3200 | 2,3550 | 2,3550 | 75.456 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | 2,4950 | 2,4950 | 2,4850 | 2,4850 | 2,4850 | 16.605 |
07 dic 2023 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 27.335 |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | - | - | - | - | - | - |
04 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...