Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 1.689.900 |
27 giu 2024 | 3,0900 | 3,0900 | 2,9600 | 2,9700 | 2,9700 | 2.580.000 |
26 giu 2024 | 3,0700 | 3,1100 | 3,0600 | 3,0900 | 3,0900 | 984.600 |
25 giu 2024 | 3,0800 | 3,1200 | 3,0300 | 3,0700 | 3,0700 | 1.805.800 |
24 giu 2024 | 3,1500 | 3,1500 | 3,0900 | 3,0900 | 3,0900 | 1.611.900 |
21 giu 2024 | 3,1400 | 3,1500 | 3,1000 | 3,1400 | 3,1400 | 3.577.600 |
20 giu 2024 | 3,1500 | 3,1500 | 3,0900 | 3,1400 | 3,1400 | 865.700 |
19 giu 2024 | 3,1700 | 3,2000 | 3,1400 | 3,1500 | 3,1500 | 1.693.200 |
18 giu 2024 | 3,2000 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 2.327.000 |
14 giu 2024 | 3,3500 | 3,3500 | 3,1700 | 3,2000 | 3,2000 | 3.066.900 |
13 giu 2024 | 3,4600 | 3,4600 | 3,2700 | 3,3000 | 3,3000 | 2.683.300 |
12 giu 2024 | 3,3600 | 3,5300 | 3,3500 | 3,4200 | 3,4200 | 4.052.400 |
11 giu 2024 | 3,2900 | 3,3500 | 3,2500 | 3,3300 | 3,3300 | 2.375.600 |
10 giu 2024 | 3,2700 | 3,3000 | 3,2300 | 3,3000 | 3,3000 | 357.100 |
07 giu 2024 | 3,3000 | 3,3100 | 3,2700 | 3,2800 | 3,2800 | 419.800 |
06 giu 2024 | 3,2700 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 231.500 |
05 giu 2024 | 3,2500 | 3,3300 | 3,2500 | 3,2700 | 3,2700 | 701.000 |
04 giu 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | 271.900 |
31 mag 2024 | 3,2500 | 3,2800 | 3,2000 | 3,2200 | 3,2200 | 1.273.900 |
30 mag 2024 | 3,3000 | 3,3100 | 3,2300 | 3,3000 | 3,3000 | 1.073.300 |
29 mag 2024 | 3,2900 | 3,3500 | 3,2300 | 3,3100 | 3,3100 | 994.200 |
28 mag 2024 | 3,3400 | 3,3400 | 3,2500 | 3,2900 | 3,2900 | 891.500 |
27 mag 2024 | 3,3500 | 3,4000 | 3,3200 | 3,3400 | 3,3400 | 1.509.300 |
24 mag 2024 | 3,3900 | 3,3900 | 3,3100 | 3,3800 | 3,3800 | 1.090.300 |
23 mag 2024 | 3,3700 | 3,4600 | 3,3700 | 3,4000 | 3,4000 | 2.535.700 |
21 mag 2024 | 3,2100 | 3,3700 | 3,2100 | 3,3400 | 3,3400 | 2.306.600 |
20 mag 2024 | 3,2900 | 3,3500 | 3,2100 | 3,2300 | 3,2300 | 1.208.900 |
17 mag 2024 | 3,2500 | 3,3600 | 3,1700 | 3,2700 | 3,2700 | 3.521.000 |
16 mag 2024 | 3,1700 | 3,2600 | 3,1200 | 3,2500 | 3,2500 | 2.471.800 |
15 mag 2024 | 3,1100 | 3,1600 | 3,0800 | 3,1300 | 3,1300 | 1.720.000 |
14 mag 2024 | 3,1100 | 3,1300 | 3,0600 | 3,1100 | 3,1100 | 854.800 |
13 mag 2024 | 3,0300 | 3,1400 | 3,0300 | 3,1100 | 3,1100 | 963.100 |
10 mag 2024 | 3,0900 | 3,1200 | 3,0400 | 3,0500 | 3,0500 | 774.800 |
09 mag 2024 | 3,0600 | 3,1000 | 3,0300 | 3,0700 | 3,0700 | 1.255.900 |
08 mag 2024 | 3,0500 | 3,0800 | 3,0400 | 3,0700 | 3,0700 | 1.374.800 |
07 mag 2024 | 3,1000 | 3,1000 | 3,0300 | 3,0800 | 3,0800 | 1.162.100 |
06 mag 2024 | 3,0300 | 3,1200 | 3,0000 | 3,1000 | 3,1000 | 1.462.000 |
03 mag 2024 | 3,0000 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | 2.536.700 |
02 mag 2024 | 3,0800 | 3,0800 | 2,9400 | 2,9900 | 2,9900 | 2.475.200 |
30 apr 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0800 | 3,0800 | 2.690.400 |
29 apr 2024 | 3,1000 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 3.990.600 |
26 apr 2024 | 3,1500 | 3,1800 | 3,0800 | 3,1400 | 3,1400 | 901.700 |
25 apr 2024 | 3,2600 | 3,2600 | 3,1200 | 3,1500 | 3,1500 | 926.400 |
24 apr 2024 | 3,0800 | 3,2800 | 3,0800 | 3,2800 | 3,2800 | 2.583.300 |
23 apr 2024 | 2,9200 | 3,0700 | 2,9200 | 3,0600 | 3,0600 | 1.375.700 |
22 apr 2024 | 2,9300 | 2,9400 | 2,8800 | 2,9200 | 2,9200 | 410.400 |
19 apr 2024 | 3,0000 | 3,0200 | 2,9100 | 2,9300 | 2,9300 | 604.600 |
18 apr 2024 | 2,9200 | 3,0100 | 2,9100 | 2,9900 | 2,9900 | 854.400 |
17 apr 2024 | 2,9100 | 2,9300 | 2,8900 | 2,9200 | 2,9200 | 737.200 |
16 apr 2024 | 2,8800 | 2,9000 | 2,8100 | 2,8800 | 2,8800 | 1.106.300 |
15 apr 2024 | 2,9100 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 504.700 |
12 apr 2024 | 2,9000 | 2,9500 | 2,8900 | 2,9100 | 2,9100 | 3.925.200 |
09 apr 2024 | 2,8900 | 2,9000 | 2,8500 | 2,8900 | 2,8900 | 441.200 |
08 apr 2024 | 2,8600 | 2,9100 | 2,8400 | 2,8500 | 2,8500 | 1.310.400 |
05 apr 2024 | 2,8800 | 2,8800 | 2,8500 | 2,8600 | 2,8600 | 841.300 |
04 apr 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8700 | 2,8700 | 2.267.000 |
03 apr 2024 | 2,8600 | 2,9000 | 2,8500 | 2,8700 | 2,8700 | 2.043.200 |
02 apr 2024 | 2,9300 | 2,9300 | 2,8300 | 2,8500 | 2,8500 | 2.034.700 |
01 apr 2024 | 2,8900 | 2,9800 | 2,8900 | 2,9300 | 2,9300 | 3.849.700 |
29 mar 2024 | 2,9200 | 2,9300 | 2,8200 | 2,8500 | 2,8500 | 1.832.100 |
27 mar 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | 2.447.900 |
26 mar 2024 | 3,1800 | 3,1800 | 2,9600 | 2,9900 | 2,9900 | 4.321.400 |
25 mar 2024 | 3,3000 | 3,3100 | 3,2000 | 3,2000 | 3,2000 | 601.000 |
22 mar 2024 | 3,1900 | 3,3300 | 3,1900 | 3,2700 | 3,2700 | 1.514.600 |
21 mar 2024 | 3,2400 | 3,2400 | 3,1800 | 3,2000 | 3,2000 | 907.100 |
20 mar 2024 | 3,1800 | 3,2400 | 3,1800 | 3,1900 | 3,1900 | 797.100 |
19 mar 2024 | 3,1600 | 3,2000 | 3,1100 | 3,1700 | 3,1700 | 715.000 |
18 mar 2024 | 3,1500 | 3,2100 | 3,0900 | 3,1400 | 3,1400 | 1.502.900 |
15 mar 2024 | 3,1900 | 3,2100 | 3,1200 | 3,1500 | 3,1500 | 1.094.100 |
14 mar 2024 | 3,2000 | 3,2500 | 3,1600 | 3,1600 | 3,1600 | 553.600 |
13 mar 2024 | 3,2000 | 3,2500 | 3,2000 | 3,2100 | 3,2100 | 280.600 |
12 mar 2024 | 3,2000 | 3,2600 | 3,1900 | 3,2600 | 3,2600 | 328.000 |
11 mar 2024 | 3,1900 | 3,2500 | 3,1800 | 3,2300 | 3,2300 | 274.300 |
08 mar 2024 | 3,2000 | 3,2700 | 3,1800 | 3,2300 | 3,2300 | 386.900 |
07 mar 2024 | 3,1800 | 3,2500 | 3,1500 | 3,1900 | 3,1900 | 795.900 |
06 mar 2024 | 3,2500 | 3,2700 | 3,1800 | 3,1900 | 3,1900 | 414.900 |
05 mar 2024 | 3,2600 | 3,3000 | 3,2200 | 3,2500 | 3,2500 | 253.500 |
04 mar 2024 | 3,3000 | 3,3200 | 3,2600 | 3,2600 | 3,2600 | 248.100 |
01 mar 2024 | 3,3600 | 3,3800 | 3,3000 | 3,3300 | 3,3300 | 250.600 |
29 feb 2024 | 3,2800 | 3,4300 | 3,2500 | 3,4300 | 3,4300 | 631.500 |
28 feb 2024 | 3,4100 | 3,4100 | 3,2600 | 3,3000 | 3,3000 | 859.900 |
27 feb 2024 | 3,4600 | 3,4800 | 3,3900 | 3,4000 | 3,4000 | 431.200 |
26 feb 2024 | 3,4400 | 3,5000 | 3,4100 | 3,4700 | 3,4700 | 294.200 |
23 feb 2024 | 3,4900 | 3,5100 | 3,4400 | 3,4400 | 3,4400 | 752.100 |
22 feb 2024 | 3,4000 | 3,5000 | 3,3500 | 3,4500 | 3,4500 | 1.020.300 |
21 feb 2024 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 448.300 |
20 feb 2024 | 3,2800 | 3,3100 | 3,2400 | 3,3000 | 3,3000 | 300.300 |
19 feb 2024 | 3,2900 | 3,2900 | 3,2000 | 3,2600 | 3,2600 | 884.000 |
16 feb 2024 | 3,3300 | 3,3300 | 3,2300 | 3,2400 | 3,2400 | 580.800 |
15 feb 2024 | 3,2300 | 3,3300 | 3,2200 | 3,2900 | 3,2900 | 811.100 |
14 feb 2024 | 3,2400 | 3,2600 | 3,2000 | 3,2500 | 3,2500 | 121.400 |
13 feb 2024 | 3,2000 | 3,2700 | 3,2000 | 3,2400 | 3,2400 | 180.700 |
09 feb 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2000 | 3,2000 | 383.600 |
08 feb 2024 | 3,1800 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | 585.000 |
07 feb 2024 | 3,1800 | 3,1900 | 3,1100 | 3,1400 | 3,1400 | 2.058.900 |
06 feb 2024 | 3,1300 | 3,1700 | 3,0900 | 3,1400 | 3,1400 | 1.390.200 |
05 feb 2024 | 3,1300 | 3,2100 | 3,0500 | 3,1800 | 3,1800 | 1.770.100 |
02 feb 2024 | 3,1700 | 3,1700 | 3,1000 | 3,1200 | 3,1200 | 1.401.200 |
31 gen 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1700 | 3,1700 | 2.214.400 |
30 gen 2024 | 3,3100 | 3,3300 | 3,2700 | 3,2900 | 3,2900 | 557.900 |
*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...