Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,7375 | 2,7500 | 2,7000 | 2,7250 | 2,7250 | 850 |
02 mag 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,4750 | 2,4750 | 2,4100 | 2,4100 | 2,4100 | 12 |
29 apr 2024 | 2,3475 | 2,4050 | 2,3450 | 2,4050 | 2,4050 | 58 |
26 apr 2024 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | 2,3475 | - |
25 apr 2024 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | 2,3675 | - |
24 apr 2024 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | 2,3725 | - |
23 apr 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 7 |
22 apr 2024 | 2,4050 | 2,4050 | 2,4000 | 2,4050 | 2,4050 | 3 |
19 apr 2024 | 2,3225 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 61 |
18 apr 2024 | 2,3675 | 2,3900 | 2,3400 | 2,3650 | 2,3650 | 596 |
17 apr 2024 | 2,3025 | 2,3750 | 2,3300 | 2,3450 | 2,3450 | 648 |
16 apr 2024 | 2,3325 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 291 |
15 apr 2024 | 2,5025 | 2,4500 | 2,3239 | 2,3239 | 2,3239 | 2.477 |
12 apr 2024 | 2,5325 | 2,5325 | 2,5325 | 2,5325 | 2,5325 | - |
11 apr 2024 | 2,6100 | 2,7150 | 2,7100 | 2,7150 | 2,7150 | 31 |
10 apr 2024 | 2,5625 | 2,6404 | 2,6404 | 2,6404 | 2,6404 | 974 |
09 apr 2024 | 2,5025 | 2,5650 | 2,5601 | 2,5650 | 2,5650 | 414 |
08 apr 2024 | 2,5475 | 2,5104 | 2,5104 | 2,5104 | 2,5104 | 346 |
05 apr 2024 | 2,5525 | 2,5700 | 2,5449 | 2,5449 | 2,5449 | 108 |
04 apr 2024 | 2,6050 | 2,6000 | 2,5900 | 2,5900 | 2,5900 | 350 |
03 apr 2024 | 2,5025 | 2,5856 | 2,4650 | 2,4997 | 2,4997 | 660 |
02 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
28 mar 2024 | 2,4770 | 2,5060 | 2,4640 | 2,4640 | 2,4640 | 126 |
27 mar 2024 | 2,3010 | 2,4200 | 2,3085 | 2,3085 | 2,3085 | 278 |
26 mar 2024 | 2,3580 | 2,3660 | 2,3060 | 2,3060 | 2,3060 | 1.446 |
25 mar 2024 | 2,3690 | 2,3867 | 2,3400 | 2,3800 | 2,3800 | 9.068 |
22 mar 2024 | 2,3090 | 2,3680 | 2,3200 | 2,3636 | 2,3636 | 245 |
21 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
20 mar 2024 | 2,2030 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 8 |
19 mar 2024 | 2,2810 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 10 |
18 mar 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
15 mar 2024 | 2,3050 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 58 |
14 mar 2024 | 2,3610 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 4 |
13 mar 2024 | 2,4410 | 2,4400 | 2,3852 | 2,3852 | 2,3852 | 103 |
12 mar 2024 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | 2,3930 | - |
11 mar 2024 | 2,4800 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 3 |
08 mar 2024 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | 2,4470 | - |
07 mar 2024 | 2,2990 | 2,2755 | 2,2680 | 2,2755 | 2,2755 | 897 |
06 mar 2024 | 2,1940 | 2,3031 | 2,1840 | 2,3031 | 2,3031 | 5.042 |
05 mar 2024 | 2,3480 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 1 |
04 mar 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
01 mar 2024 | 2,2990 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1 |
29 feb 2024 | 2,2990 | 2,3160 | 2,2619 | 2,2619 | 2,2619 | 11.105 |
28 feb 2024 | 2,3870 | 2,3540 | 2,3436 | 2,3436 | 2,3436 | 1.059 |
27 feb 2024 | 2,3790 | 2,4000 | 2,3800 | 2,3852 | 2,3852 | 1.409 |
26 feb 2024 | 2,4410 | 2,5200 | 2,4500 | 2,4500 | 2,4500 | 13 |
23 feb 2024 | 2,5640 | 2,5363 | 2,5363 | 2,5363 | 2,5363 | 1.200 |
22 feb 2024 | 2,5120 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2 |
21 feb 2024 | 2,4900 | 2,4837 | 2,4837 | 2,4837 | 2,4837 | 7.000 |
20 feb 2024 | 2,5900 | 2,5900 | 2,4582 | 2,4582 | 2,4582 | 895 |
19 feb 2024 | 2,5700 | 2,6143 | 2,6143 | 2,6143 | 2,6143 | 55 |
16 feb 2024 | 2,6560 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 44 |
15 feb 2024 | 2,6290 | 2,6290 | 2,5880 | 2,6290 | 2,6290 | 202 |
14 feb 2024 | 2,5290 | 2,6060 | 2,5060 | 2,5560 | 2,5560 | 7.303 |
13 feb 2024 | 2,7540 | 2,7480 | 2,5622 | 2,6001 | 2,6001 | 5.798 |
12 feb 2024 | 2,7930 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 5 |
09 feb 2024 | 2,8280 | 2,8120 | 2,7580 | 2,7580 | 2,7580 | 16 |
08 feb 2024 | 2,7690 | 2,7889 | 2,7340 | 2,7889 | 2,7889 | 642 |
07 feb 2024 | 2,6950 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 1 |
06 feb 2024 | 2,6190 | 2,6860 | 2,6400 | 2,6860 | 2,6860 | 37 |
05 feb 2024 | 2,6290 | 2,6780 | 2,6360 | 2,6780 | 2,6780 | 10 |
02 feb 2024 | 2,6810 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | 5 |
01 feb 2024 | 2,6740 | 2,7240 | 2,6320 | 2,6920 | 2,6920 | 3 |
31 gen 2024 | 2,6500 | 2,7018 | 2,6736 | 2,6919 | 2,6919 | 738 |
30 gen 2024 | 2,6620 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 4 |
29 gen 2024 | 2,6540 | 2,6840 | 2,6260 | 2,6260 | 2,6260 | 6 |
26 gen 2024 | 2,5550 | 2,6500 | 2,5000 | 2,6500 | 2,6500 | 336 |
25 gen 2024 | 2,5600 | 2,5099 | 2,5040 | 2,5060 | 2,5060 | 3.837 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,4160 | 2,4839 | 2,4839 | 2,4839 | 2,4839 | 38 |
19 gen 2024 | 2,4000 | 2,4720 | 2,3860 | 2,4149 | 2,4149 | 16.255 |
18 gen 2024 | 2,3810 | 2,4001 | 2,3400 | 2,4001 | 2,4001 | 768 |
17 gen 2024 | 2,5000 | 2,5340 | 2,3740 | 2,3757 | 2,3757 | 13.122 |
16 gen 2024 | 2,4490 | 2,5358 | 2,4740 | 2,5316 | 2,5316 | 2.290 |
15 gen 2024 | 2,5490 | 2,5700 | 2,4900 | 2,4958 | 2,4958 | 5.460 |
12 gen 2024 | 2,4690 | 2,5041 | 2,4800 | 2,5041 | 2,5041 | 4.452 |
11 gen 2024 | 2,5980 | 2,5920 | 2,4551 | 2,4551 | 2,4551 | 4.974 |
10 gen 2024 | 2,6600 | 2,6500 | 2,5559 | 2,5658 | 2,5658 | 15.057 |
09 gen 2024 | 2,5900 | 2,7060 | 2,5900 | 2,6521 | 2,6521 | 25.452 |
08 gen 2024 | 2,6600 | 2,6600 | 2,6099 | 2,6099 | 2,6099 | 1.303 |
05 gen 2024 | 2,6890 | 2,6779 | 2,6100 | 2,6300 | 2,6300 | 8.869 |
04 gen 2024 | 2,8100 | 2,7480 | 2,6500 | 2,6840 | 2,6840 | 6.955 |
03 gen 2024 | 2,7400 | 2,7660 | 2,6260 | 2,7600 | 2,7600 | 11.646 |
02 gen 2024 | 2,8000 | 2,8420 | 2,6480 | 2,7201 | 2,7201 | 15.007 |
29 dic 2023 | 3,0290 | 3,0400 | 2,7580 | 3,0080 | 3,0080 | 17.715 |
28 dic 2023 | 3,0500 | 3,1040 | 2,9940 | 3,1040 | 3,1040 | 10.116 |
27 dic 2023 | 3,0370 | 3,1440 | 3,0200 | 3,0200 | 3,0200 | 8.137 |
22 dic 2023 | 3,0500 | 3,0880 | 2,9528 | 3,0002 | 3,0002 | 10.052 |
21 dic 2023 | 3,2180 | 3,2500 | 2,9860 | 3,1000 | 3,1000 | 9.853 |
20 dic 2023 | 2,9210 | 3,4260 | 2,9600 | 3,3262 | 3,3262 | 21.392 |
19 dic 2023 | 2,9470 | 2,9740 | 2,8740 | 2,8982 | 2,8982 | 3.507 |
18 dic 2023 | 2,8200 | 3,1080 | 2,8400 | 3,0102 | 3,0102 | 3.252 |
15 dic 2023 | 2,7030 | 2,8220 | 2,7120 | 2,8120 | 2,8120 | 19.385 |
14 dic 2023 | 2,6400 | 2,7462 | 2,6300 | 2,7462 | 2,7462 | 16.154 |
13 dic 2023 | 2,6010 | 2,6680 | 2,5860 | 2,6200 | 2,6200 | 2.747 |
12 dic 2023 | 2,7260 | 2,7460 | 2,6080 | 2,6280 | 2,6280 | 5.415 |
11 dic 2023 | 2,6700 | 2,7160 | 2,6420 | 2,6848 | 2,6848 | 6.840 |
*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...