Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 2,6020 | 2,6080 | 2,6020 | 2,6080 | 2,6080 | 143 |
13 mag 2024 | 2,4620 | 2,6000 | 2,4560 | 2,6000 | 2,6000 | - |
10 mag 2024 | 2,5160 | 2,5320 | 2,4180 | 2,4380 | 2,4380 | - |
09 mag 2024 | 2,5160 | 2,5200 | 2,4440 | 2,4740 | 2,4740 | - |
08 mag 2024 | 2,7200 | 2,7200 | 2,5280 | 2,5280 | 2,5280 | - |
07 mag 2024 | 2,6260 | 2,6440 | 2,6260 | 2,6440 | 2,6440 | - |
06 mag 2024 | 2,6660 | 2,6980 | 2,6500 | 2,6860 | 2,6860 | - |
03 mag 2024 | 2,6140 | 2,6960 | 2,6120 | 2,6240 | 2,6240 | - |
02 mag 2024 | 2,5820 | 2,7100 | 2,5660 | 2,6440 | 2,6440 | - |
30 apr 2024 | 2,1660 | 2,2900 | 2,1440 | 2,2900 | 2,2900 | - |
29 apr 2024 | 1,9940 | 2,1400 | 1,9900 | 2,1400 | 2,1400 | - |
26 apr 2024 | 1,9320 | 1,9780 | 1,8970 | 1,9680 | 1,9680 | - |
25 apr 2024 | 1,9080 | 1,9140 | 1,8940 | 1,9070 | 1,9070 | - |
24 apr 2024 | 2,0340 | 2,0340 | 1,9130 | 1,9400 | 1,9400 | - |
23 apr 2024 | 2,0200 | 2,0980 | 2,0180 | 2,0400 | 2,0400 | - |
22 apr 2024 | 1,9050 | 1,9850 | 1,8870 | 1,9850 | 1,9850 | - |
19 apr 2024 | 1,8660 | 1,9260 | 1,8410 | 1,8640 | 1,8640 | - |
18 apr 2024 | 1,9200 | 2,0220 | 1,9100 | 1,9860 | 1,9860 | - |
17 apr 2024 | 1,9080 | 1,9460 | 1,8390 | 1,9370 | 1,9370 | - |
16 apr 2024 | 2,1340 | 2,1520 | 1,8390 | 1,9800 | 1,9800 | - |
15 apr 2024 | 2,5740 | 2,5740 | 2,3280 | 2,3280 | 2,3280 | - |
12 apr 2024 | 2,7160 | 2,7840 | 2,6060 | 2,6060 | 2,6060 | - |
11 apr 2024 | 2,5980 | 2,7200 | 2,5900 | 2,6980 | 2,6980 | - |
10 apr 2024 | 2,7740 | 2,7760 | 2,6360 | 2,6360 | 2,6360 | - |
09 apr 2024 | 2,7380 | 2,7380 | 2,6660 | 2,7240 | 2,7240 | - |
08 apr 2024 | 2,7600 | 2,7700 | 2,7220 | 2,7220 | 2,7220 | - |
05 apr 2024 | 2,8400 | 2,9000 | 2,8000 | 2,8480 | 2,8480 | - |
04 apr 2024 | 2,8320 | 2,9300 | 2,7960 | 2,8780 | 2,8780 | - |
03 apr 2024 | 2,6840 | 2,8480 | 2,6840 | 2,8480 | 2,8480 | - |
02 apr 2024 | 3,0500 | 3,0500 | 2,6980 | 2,6980 | 2,6980 | - |
28 mar 2024 | 2,8400 | 2,9600 | 2,8400 | 2,9600 | 2,9600 | - |
27 mar 2024 | 2,6800 | 2,8800 | 2,6800 | 2,8800 | 2,8800 | - |
26 mar 2024 | 2,8400 | 2,8400 | 2,6600 | 2,6600 | 2,6600 | - |
25 mar 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | - |
22 mar 2024 | 2,8600 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | - |
21 mar 2024 | 2,7200 | 2,9000 | 2,7200 | 2,8800 | 2,8800 | - |
20 mar 2024 | 2,7000 | 2,7800 | 2,6400 | 2,7800 | 2,7800 | - |
19 mar 2024 | 2,8200 | 2,9400 | 2,6600 | 2,6600 | 2,6600 | - |
18 mar 2024 | 2,9600 | 3,0000 | 2,8400 | 2,8400 | 2,8400 | - |
15 mar 2024 | 2,9200 | 3,0800 | 2,9200 | 2,9800 | 2,9800 | - |
14 mar 2024 | 3,0000 | 3,0800 | 2,8000 | 2,8000 | 2,8000 | - |
13 mar 2024 | 2,9000 | 3,1200 | 2,9000 | 3,0600 | 3,0600 | - |
12 mar 2024 | 3,1400 | 3,2000 | 2,8800 | 2,9600 | 2,9600 | - |
11 mar 2024 | 3,7200 | 3,7200 | 3,1000 | 3,1000 | 3,1000 | - |
08 mar 2024 | 3,1800 | 3,6000 | 2,9400 | 3,6000 | 3,6000 | - |
07 mar 2024 | 3,2600 | 3,3400 | 3,1000 | 3,1000 | 3,1000 | - |
06 mar 2024 | 3,2200 | 3,3800 | 3,2200 | 3,2400 | 3,2400 | - |
05 mar 2024 | 3,3600 | 3,3800 | 3,1600 | 3,2000 | 3,2000 | - |
04 mar 2024 | 3,8200 | 3,8600 | 3,4200 | 3,4200 | 3,4200 | - |
01 mar 2024 | 3,6600 | 3,8400 | 3,6000 | 3,8200 | 3,8200 | - |
29 feb 2024 | 3,4400 | 3,6600 | 3,4200 | 3,6600 | 3,6600 | - |
28 feb 2024 | 3,4800 | 3,5000 | 3,4200 | 3,4400 | 3,4400 | - |
27 feb 2024 | 3,1800 | 3,5200 | 3,1800 | 3,4800 | 3,4800 | - |
26 feb 2024 | 3,0000 | 3,1200 | 3,0000 | 3,1200 | 3,1200 | - |
23 feb 2024 | 2,9800 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | - |
22 feb 2024 | 3,1200 | 3,1400 | 2,9800 | 2,9800 | 2,9800 | - |
21 feb 2024 | 3,2400 | 3,2600 | 3,0800 | 3,1000 | 3,1000 | - |
20 feb 2024 | 3,3800 | 3,4000 | 3,2400 | 3,2400 | 3,2400 | - |
19 feb 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | - |
16 feb 2024 | 3,4400 | 3,4800 | 3,3000 | 3,3800 | 3,3800 | - |
15 feb 2024 | 3,4600 | 3,5000 | 3,3400 | 3,4000 | 3,4000 | - |
14 feb 2024 | 3,4000 | 3,5600 | 3,4000 | 3,4600 | 3,4600 | - |
13 feb 2024 | 3,6000 | 3,6000 | 3,2800 | 3,3600 | 3,3600 | - |
12 feb 2024 | 3,3200 | 3,6000 | 3,2800 | 3,6000 | 3,6000 | - |
09 feb 2024 | 3,1200 | 3,3400 | 3,1200 | 3,3400 | 3,3400 | - |
08 feb 2024 | 3,0800 | 3,1800 | 3,0600 | 3,1400 | 3,1400 | - |
07 feb 2024 | 3,5200 | 3,5200 | 3,1400 | 3,1400 | 3,1400 | - |
06 feb 2024 | 3,2800 | 3,6000 | 3,2200 | 3,5400 | 3,5400 | - |
05 feb 2024 | 3,2200 | 3,3200 | 3,1600 | 3,3000 | 3,3000 | - |
02 feb 2024 | 3,1600 | 3,2400 | 3,0200 | 3,2400 | 3,2400 | - |
01 feb 2024 | 3,2000 | 3,2000 | 3,0600 | 3,1200 | 3,1200 | - |
31 gen 2024 | 3,0200 | 3,2400 | 3,0000 | 3,2200 | 3,2200 | - |
30 gen 2024 | 2,9400 | 3,0800 | 2,9000 | 3,0800 | 3,0800 | - |
29 gen 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | - |
26 gen 2024 | 2,9600 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | - |
25 gen 2024 | 3,0200 | 3,0600 | 2,9600 | 3,0000 | 3,0000 | - |
24 gen 2024 | 2,9600 | 3,0600 | 2,9200 | 3,0400 | 3,0400 | - |
23 gen 2024 | 2,7600 | 2,9000 | 2,7400 | 2,9000 | 2,9000 | - |
22 gen 2024 | 2,5400 | 2,7200 | 2,4800 | 2,7200 | 2,7200 | - |
19 gen 2024 | 2,6200 | 2,6400 | 2,4600 | 2,5200 | 2,5200 | - |
18 gen 2024 | 2,6000 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | - |
17 gen 2024 | 2,5400 | 2,5800 | 2,4600 | 2,5400 | 2,5400 | - |
16 gen 2024 | 2,7800 | 2,8200 | 2,5600 | 2,5600 | 2,5600 | - |
15 gen 2024 | 2,7800 | 2,7800 | 2,7600 | 2,7600 | 2,7600 | - |
12 gen 2024 | 2,9600 | 3,0000 | 2,7800 | 2,7800 | 2,7800 | - |
11 gen 2024 | 2,9200 | 2,9400 | 2,7800 | 2,9400 | 2,9400 | - |
10 gen 2024 | 2,9400 | 2,9600 | 2,8800 | 2,9000 | 2,9000 | - |
09 gen 2024 | 2,9400 | 2,9800 | 2,9000 | 2,9600 | 2,9600 | - |
08 gen 2024 | 2,9000 | 2,9400 | 2,8000 | 2,9400 | 2,9400 | - |
05 gen 2024 | 2,9400 | 2,9400 | 2,8000 | 2,9000 | 2,9000 | - |
04 gen 2024 | 2,9200 | 3,0000 | 2,9000 | 2,9600 | 2,9600 | - |
03 gen 2024 | 3,0800 | 3,0800 | 2,9200 | 2,9200 | 2,9200 | - |
02 gen 2024 | 3,0400 | 3,2200 | 3,0200 | 3,0800 | 3,0800 | - |
29 dic 2023 | 3,1400 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | - |
28 dic 2023 | 3,0600 | 3,1400 | 3,0000 | 3,1400 | 3,1400 | - |
27 dic 2023 | 3,0400 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | - |
22 dic 2023 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 3,0400 | - |
21 dic 2023 | 2,9400 | 3,0800 | 2,9400 | 3,0800 | 3,0800 | - |
20 dic 2023 | 3,2000 | 3,2400 | 2,9800 | 2,9800 | 2,9800 | - |
19 dic 2023 | 3,1000 | 3,2000 | 3,0800 | 3,1800 | 3,1800 | - |
*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...