Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,5100 | 2,5100 | 2,4900 | 2,5000 | 2,5000 | 4.342 |
21 giu 2024 | 2,5100 | 2,5400 | 2,5100 | 2,5400 | 2,5400 | 1.346 |
20 giu 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 7.259 |
19 giu 2024 | 2,4900 | 2,5500 | 2,4900 | 2,4900 | 2,4900 | 1.544 |
18 giu 2024 | 2,5500 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 10.444 |
17 giu 2024 | 2,5000 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | 10.127 |
14 giu 2024 | 2,5100 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 4.174 |
13 giu 2024 | 2,5300 | 2,5300 | 2,5100 | 2,5100 | 2,5100 | 8.268 |
12 giu 2024 | 2,5600 | 2,5600 | 2,5300 | 2,5300 | 2,5300 | 5.487 |
11 giu 2024 | 2,5400 | 2,5400 | 2,5300 | 2,5300 | 2,5300 | 2.600 |
10 giu 2024 | 2,5400 | 2,5800 | 2,5300 | 2,5800 | 2,5800 | 3.765 |
07 giu 2024 | 2,5300 | 2,5700 | 2,5200 | 2,5400 | 2,5400 | 9.270 |
06 giu 2024 | 2,5500 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 5.149 |
05 giu 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 11.857 |
04 giu 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 7.649 |
03 giu 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 2.047 |
31 mag 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | 2.580 |
30 mag 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5400 | 2,5400 | 2.376 |
29 mag 2024 | 2,5700 | 2,5700 | 2,5300 | 2,5300 | 2,5300 | 5.186 |
28 mag 2024 | 2,5900 | 2,5900 | 2,5600 | 2,5700 | 2,5700 | 1.838 |
27 mag 2024 | 2,5500 | 2,5600 | 2,5500 | 2,5500 | 2,5500 | 5.519 |
24 mag 2024 | 2,6000 | 2,6000 | 2,5900 | 2,5900 | 2,5900 | 513 |
23 mag 2024 | 2,6300 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 512 |
22 mag 2024 | 2,6200 | 2,6300 | 2,5300 | 2,5300 | 2,5300 | 20.654 |
21 mag 2024 | 2,6000 | 2,6300 | 2,5900 | 2,6100 | 2,6100 | 8.375 |
20 mag 2024 | 2,5500 | 2,6300 | 2,5500 | 2,5900 | 2,5900 | 21.287 |
17 mag 2024 | 2,4900 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 4.349 |
16 mag 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 8.509 |
15 mag 2024 | 2,4700 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 709 |
14 mag 2024 | 2,4600 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 4.167 |
13 mag 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4600 | 2,4600 | 2.628 |
10 mag 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4800 | 2,4800 | 1.775 |
09 mag 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 8.832 |
08 mag 2024 | 2,4700 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 1.715 |
07 mag 2024 | 2,5200 | 2,5200 | 2,4500 | 2,4500 | 2,4500 | 11.998 |
02 mag 2024 | 2,5200 | 2,5200 | 2,4900 | 2,5100 | 2,5100 | 991 |
30 apr 2024 | 2,5300 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 3.239 |
29 apr 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5300 | 2,5300 | 1.483 |
26 apr 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 5.481 |
25 apr 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5400 | 2,5400 | 1.787 |
24 apr 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | 2.486 |
23 apr 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 1.996 |
22 apr 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 6.244 |
19 apr 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5500 | 2,5500 | 18.571 |
18 apr 2024 | 2,5300 | 2,5800 | 2,4400 | 2,4800 | 2,4800 | 15.631 |
17 apr 2024 | 2,5500 | 2,5900 | 2,5200 | 2,5400 | 2,5400 | 5.056 |
16 apr 2024 | 2,5400 | 2,6000 | 2,5000 | 2,5900 | 2,5900 | 23.901 |
15 apr 2024 | 2,6000 | 2,6000 | 2,5500 | 2,5500 | 2,5500 | 17.476 |
12 apr 2024 | 2,6500 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 3.955 |
11 apr 2024 | 2,6400 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 8.305 |
10 apr 2024 | 2,6100 | 2,6600 | 2,6100 | 2,6500 | 2,6500 | 1.703 |
09 apr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 872 |
08 apr 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6600 | 2,6600 | 5.306 |
05 apr 2024 | 2,6600 | 2,6700 | 2,6100 | 2,6700 | 2,6700 | 8.388 |
04 apr 2024 | 2,6200 | 2,6700 | 2,6200 | 2,6600 | 2,6600 | 3.218 |
03 apr 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6200 | 2,6200 | 12.159 |
02 apr 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 4.974 |
01 apr 2024 | 2,6900 | 2,6900 | 2,6000 | 2,6700 | 2,6700 | 17.038 |
29 mar 2024 | 2,7300 | 2,7300 | 2,6100 | 2,6900 | 2,6900 | 24.774 |
28 mar 2024 | 2,7900 | 2,7900 | 2,7000 | 2,7300 | 2,7300 | 24.831 |
27 mar 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 1.476 |
26 mar 2024 | 2,8000 | 2,8300 | 2,7500 | 2,7900 | 2,7900 | 4.336 |
25 mar 2024 | 2,8000 | 2,8300 | 2,7700 | 2,8000 | 2,8000 | 21.819 |
22 mar 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 1.637 |
21 mar 2024 | 2,8200 | 2,8200 | 2,7700 | 2,7700 | 2,7700 | 4.901 |
20 mar 2024 | 2,8700 | 2,8700 | 2,7300 | 2,7900 | 2,7900 | 22.067 |
19 mar 2024 | 2,7200 | 2,8900 | 2,7200 | 2,8600 | 2,8600 | 43.495 |
18 mar 2024 | 2,6700 | 2,7400 | 2,6500 | 2,7200 | 2,7200 | 13.057 |
15 mar 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6700 | 2,6700 | 9.938 |
14 mar 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 10.184 |
13 mar 2024 | 2,7000 | 2,7200 | 2,6700 | 2,7000 | 2,7000 | 12.049 |
12 mar 2024 | 2,7500 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 20.236 |
11 mar 2024 | 2,7400 | 2,7500 | 2,6200 | 2,7300 | 2,7300 | 17.111 |
08 mar 2024 | 2,7100 | 2,7200 | 2,6800 | 2,7200 | 2,7200 | 8.500 |
07 mar 2024 | 2,6200 | 2,7200 | 2,6000 | 2,6800 | 2,6800 | 36.222 |
06 mar 2024 | 2,6700 | 2,6800 | 2,6100 | 2,6200 | 2,6200 | 11.771 |
05 mar 2024 | 2,6600 | 2,6600 | 2,6100 | 2,6500 | 2,6500 | 18.531 |
04 mar 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 10.012 |
01 mar 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7500 | 2,7500 | 2.674 |
29 feb 2024 | 2,6600 | 2,7500 | 2,6200 | 2,7500 | 2,7500 | 3.641 |
28 feb 2024 | 2,7700 | 2,7900 | 2,5000 | 2,7900 | 2,7900 | 73.631 |
27 feb 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7700 | 2,7700 | 1.940 |
26 feb 2024 | 2,8700 | 2,8700 | 2,7300 | 2,7400 | 2,7400 | 29.882 |
23 feb 2024 | 2,8000 | 2,9600 | 2,8000 | 2,8700 | 2,8700 | 26.463 |
22 feb 2024 | 2,6100 | 2,8600 | 2,6100 | 2,7500 | 2,7500 | 151.482 |
21 feb 2024 | 2,5800 | 2,5900 | 2,5400 | 2,5900 | 2,5900 | 10.200 |
20 feb 2024 | 2,5300 | 2,5900 | 2,5200 | 2,5900 | 2,5900 | 16.964 |
19 feb 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5300 | 2,5300 | 13.770 |
16 feb 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 13.030 |
15 feb 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 12.599 |
14 feb 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5500 | 2,5500 | 3.691 |
13 feb 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 1.712 |
12 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 815 |
09 feb 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 1.206 |
08 feb 2024 | 2,5100 | 2,5100 | 2,4900 | 2,5100 | 2,5100 | 3.110 |
07 feb 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 100 |
06 feb 2024 | 2,5100 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 2.019 |
05 feb 2024 | 2,5100 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 11.784 |
02 feb 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5800 | 2,5800 | 8.599 |
01 feb 2024 | 2,5200 | 2,5700 | 2,5100 | 2,5700 | 2,5700 | 3.518 |
*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...