Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,3700 | 1,3760 | 1,3700 | 1,3740 | 1,3740 | 200 |
30 apr 2024 | 1,4560 | 1,6040 | 1,4200 | 1,4640 | 1,4640 | - |
29 apr 2024 | 1,4300 | 1,4440 | 1,2600 | 1,4360 | 1,4360 | - |
26 apr 2024 | 1,6020 | 1,8280 | 1,4800 | 1,4800 | 1,4800 | - |
25 apr 2024 | 1,8160 | 1,8220 | 1,5740 | 1,6660 | 1,6660 | - |
24 apr 2024 | 1,9020 | 1,9260 | 1,8420 | 1,8900 | 1,8900 | - |
23 apr 2024 | 2,0150 | 2,0200 | 1,8780 | 1,9380 | 1,9380 | - |
22 apr 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0500 | 2,0500 | - |
19 apr 2024 | 2,1400 | 2,1450 | 1,9820 | 2,0450 | 2,0450 | - |
18 apr 2024 | 2,0900 | 2,2350 | 2,0800 | 2,0800 | 2,0800 | - |
17 apr 2024 | 2,2750 | 2,3050 | 2,1300 | 2,1550 | 2,1550 | - |
16 apr 2024 | 2,3100 | 2,4400 | 2,2800 | 2,3600 | 2,3600 | - |
15 apr 2024 | 2,2200 | 2,4100 | 2,2100 | 2,4100 | 2,4100 | - |
12 apr 2024 | 2,2850 | 2,3150 | 2,1700 | 2,1800 | 2,1800 | - |
11 apr 2024 | 2,3100 | 2,3450 | 2,2550 | 2,2950 | 2,2950 | - |
10 apr 2024 | 2,5700 | 2,5900 | 2,3800 | 2,3800 | 2,3800 | - |
09 apr 2024 | 2,6250 | 2,6950 | 2,5850 | 2,6000 | 2,6000 | - |
08 apr 2024 | 2,5450 | 2,7100 | 2,5250 | 2,6350 | 2,6350 | - |
05 apr 2024 | 2,5800 | 2,6550 | 2,4250 | 2,5800 | 2,5800 | - |
04 apr 2024 | 2,5600 | 2,6450 | 2,5600 | 2,5750 | 2,5750 | - |
03 apr 2024 | 2,6100 | 2,7000 | 2,5950 | 2,5950 | 2,5950 | - |
02 apr 2024 | 2,7900 | 2,8050 | 2,6150 | 2,6150 | 2,6150 | - |
28 mar 2024 | 2,5800 | 2,6000 | 2,5400 | 2,5400 | 2,5400 | - |
27 mar 2024 | 2,7000 | 2,7400 | 2,6200 | 2,6400 | 2,6400 | - |
26 mar 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7000 | 2,7000 | - |
25 mar 2024 | 2,9200 | 2,9200 | 2,6800 | 2,7600 | 2,7600 | - |
22 mar 2024 | 2,6600 | 2,9800 | 2,6600 | 2,9800 | 2,9800 | - |
21 mar 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6400 | 2,6400 | - |
20 mar 2024 | 2,9200 | 2,9400 | 2,6000 | 2,6000 | 2,6000 | - |
19 mar 2024 | 2,7200 | 2,9200 | 2,7200 | 2,9000 | 2,9000 | - |
18 mar 2024 | 2,8800 | 2,9000 | 2,7400 | 2,7600 | 2,7600 | - |
15 mar 2024 | 2,6800 | 2,9800 | 2,6800 | 2,8800 | 2,8800 | - |
14 mar 2024 | 2,7400 | 2,8400 | 2,6400 | 2,7800 | 2,7800 | - |
13 mar 2024 | 2,8600 | 2,8800 | 2,6600 | 2,6800 | 2,6800 | - |
12 mar 2024 | 2,7400 | 2,9000 | 2,7400 | 2,9000 | 2,9000 | - |
11 mar 2024 | 2,9200 | 2,9200 | 2,8200 | 2,8200 | 2,8200 | - |
08 mar 2024 | 2,6200 | 2,9800 | 2,6200 | 2,9400 | 2,9400 | - |
07 mar 2024 | 2,4200 | 2,8400 | 2,4200 | 2,8400 | 2,8400 | - |
06 mar 2024 | 2,2200 | 2,4800 | 2,1800 | 2,4400 | 2,4400 | - |
05 mar 2024 | 2,3800 | 2,5400 | 2,2800 | 2,3000 | 2,3000 | - |
04 mar 2024 | 2,1200 | 2,6000 | 2,1200 | 2,4000 | 2,4000 | - |
01 mar 2024 | 2,3800 | 2,3800 | 2,1000 | 2,1200 | 2,1200 | - |
29 feb 2024 | 2,0400 | 2,4400 | 2,0200 | 2,4400 | 2,4400 | - |
28 feb 2024 | 2,0000 | 2,1000 | 1,9900 | 2,0600 | 2,0600 | - |
27 feb 2024 | 2,0200 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | - |
26 feb 2024 | 1,8600 | 2,0800 | 1,8400 | 2,0000 | 2,0000 | - |
23 feb 2024 | 1,8500 | 1,8700 | 1,8200 | 1,8600 | 1,8600 | - |
22 feb 2024 | 1,9800 | 2,0000 | 1,8500 | 1,8500 | 1,8500 | - |
21 feb 2024 | 1,8600 | 1,9700 | 1,8600 | 1,9700 | 1,9700 | - |
20 feb 2024 | 2,1000 | 2,1600 | 1,8400 | 1,8400 | 1,8400 | - |
19 feb 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | - |
16 feb 2024 | 1,8600 | 2,1000 | 1,8600 | 2,0800 | 2,0800 | - |
15 feb 2024 | 2,0400 | 2,0400 | 1,8900 | 1,9000 | 1,9000 | - |
14 feb 2024 | 1,8000 | 2,2600 | 1,7700 | 2,0800 | 2,0800 | - |
13 feb 2024 | 3,1000 | 3,1000 | 2,8800 | 3,0400 | 3,0400 | - |
12 feb 2024 | 3,1600 | 3,2400 | 2,9600 | 3,2200 | 3,2200 | - |
09 feb 2024 | 3,3400 | 3,3600 | 3,1800 | 3,1800 | 3,1800 | - |
08 feb 2024 | 3,6600 | 3,6800 | 3,3200 | 3,3200 | 3,3200 | - |
07 feb 2024 | 4,0000 | 4,0200 | 3,6200 | 3,6400 | 3,6400 | - |
06 feb 2024 | 4,0400 | 4,0600 | 3,9400 | 4,0000 | 4,0000 | - |
05 feb 2024 | 4,0600 | 4,0800 | 4,0000 | 4,0400 | 4,0400 | - |
02 feb 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0200 | 4,0200 | - |
01 feb 2024 | 4,0600 | 4,0800 | 3,8800 | 3,8800 | 3,8800 | - |
31 gen 2024 | 4,0200 | 4,0200 | 3,8800 | 3,9800 | 3,9800 | - |
30 gen 2024 | 4,0200 | 4,1400 | 3,9200 | 4,0000 | 4,0000 | - |
29 gen 2024 | 4,2800 | 4,4000 | 3,9800 | 4,1000 | 4,1000 | - |
26 gen 2024 | 4,4600 | 4,5400 | 4,2800 | 4,2800 | 4,2800 | - |
25 gen 2024 | 4,1600 | 4,6400 | 4,1600 | 4,6400 | 4,6400 | - |
24 gen 2024 | 4,2800 | 4,3000 | 3,9800 | 4,1800 | 4,1800 | - |
23 gen 2024 | 4,4200 | 4,4800 | 4,1400 | 4,2400 | 4,2400 | - |
22 gen 2024 | 4,3800 | 4,5000 | 4,3400 | 4,4800 | 4,4800 | - |
19 gen 2024 | 4,1400 | 4,3200 | 4,1000 | 4,3000 | 4,3000 | - |
18 gen 2024 | 4,2000 | 4,2400 | 3,8600 | 4,0000 | 4,0000 | - |
17 gen 2024 | 4,0000 | 4,1600 | 3,8800 | 4,1600 | 4,1600 | - |
16 gen 2024 | 4,0000 | 4,0200 | 3,7200 | 4,0000 | 4,0000 | - |
15 gen 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | 4,0400 | - |
12 gen 2024 | 3,9400 | 4,0400 | 3,8600 | 4,0400 | 4,0400 | - |
11 gen 2024 | 4,0200 | 4,0400 | 3,8800 | 4,0000 | 4,0000 | - |
10 gen 2024 | 4,1000 | 4,1000 | 3,9800 | 4,0400 | 4,0400 | - |
09 gen 2024 | 3,5400 | 3,9600 | 3,4600 | 3,9600 | 3,9600 | - |
08 gen 2024 | 3,3600 | 3,5200 | 3,3400 | 3,5200 | 3,5200 | - |
05 gen 2024 | 3,2600 | 3,5600 | 3,2600 | 3,4400 | 3,4400 | - |
04 gen 2024 | 3,0800 | 3,2600 | 3,0400 | 3,2600 | 3,2600 | - |
03 gen 2024 | 2,9000 | 3,0400 | 2,8200 | 3,0400 | 3,0400 | - |
02 gen 2024 | 2,8800 | 2,8800 | 2,7600 | 2,8200 | 2,8200 | - |
29 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
28 dic 2023 | 2,8400 | 2,9600 | 2,7800 | 2,9000 | 2,9000 | - |
27 dic 2023 | 3,0000 | 3,0000 | 2,7200 | 2,7400 | 2,7400 | - |
22 dic 2023 | 3,0200 | 3,0400 | 2,9400 | 2,9400 | 2,9400 | - |
21 dic 2023 | 3,0400 | 3,0400 | 2,9600 | 3,0000 | 3,0000 | - |
20 dic 2023 | 3,0600 | 3,0800 | 2,9600 | 2,9800 | 2,9800 | - |
19 dic 2023 | 3,1000 | 3,1400 | 3,0600 | 3,0800 | 3,0800 | - |
18 dic 2023 | 3,2400 | 3,2400 | 3,0200 | 3,1800 | 3,1800 | - |
15 dic 2023 | 3,2000 | 3,4200 | 3,2000 | 3,3200 | 3,3200 | - |
14 dic 2023 | 3,1200 | 3,3600 | 3,1000 | 3,2600 | 3,2600 | - |
13 dic 2023 | 3,2000 | 3,2600 | 2,9600 | 3,1400 | 3,1400 | - |
12 dic 2023 | 3,3600 | 3,3600 | 3,2400 | 3,2400 | 3,2400 | - |
11 dic 2023 | 3,2200 | 3,4200 | 3,2200 | 3,3200 | 3,3200 | - |
08 dic 2023 | 3,1000 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | - |
07 dic 2023 | 3,1200 | 3,2400 | 3,0400 | 3,1400 | 3,1400 | - |
*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...