Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,5290 | 2,5290 | 2,5260 | 2,5260 | 2,5260 | - |
27 mar 2024 | 2,5080 | 2,5080 | 2,4850 | 2,4850 | 2,4850 | - |
26 mar 2024 | 2,5630 | 2,5630 | 2,5220 | 2,5380 | 2,5380 | - |
25 mar 2024 | 2,5370 | 2,5370 | 2,5120 | 2,5120 | 2,5120 | - |
22 mar 2024 | 2,5340 | 2,5340 | 2,5210 | 2,5210 | 2,5210 | - |
21 mar 2024 | 2,4960 | 2,4960 | 2,4740 | 2,4960 | 2,4960 | - |
20 mar 2024 | 2,4200 | 2,4200 | 2,3990 | 2,4000 | 2,4000 | - |
19 mar 2024 | 2,4100 | 2,4100 | 2,4030 | 2,4100 | 2,4100 | - |
18 mar 2024 | 2,4420 | 2,4420 | 2,3820 | 2,4170 | 2,4170 | - |
15 mar 2024 | 2,4180 | 2,4180 | 2,3920 | 2,3920 | 2,3920 | - |
14 mar 2024 | 2,4840 | 2,4840 | 2,4620 | 2,4660 | 2,4660 | - |
13 mar 2024 | 2,4930 | 2,4930 | 2,4690 | 2,4860 | 2,4860 | - |
12 mar 2024 | 2,4850 | 2,4850 | 2,4660 | 2,4690 | 2,4690 | - |
11 mar 2024 | 2,4320 | 2,4530 | 2,3780 | 2,3790 | 2,3790 | - |
08 mar 2024 | 2,3870 | 2,3870 | 2,3670 | 2,3670 | 2,3670 | - |
07 mar 2024 | 2,3900 | 2,4110 | 2,3780 | 2,3780 | 2,3780 | - |
06 mar 2024 | 2,3870 | 2,3880 | 2,3840 | 2,3840 | 2,3840 | - |
05 mar 2024 | 2,3260 | 2,3260 | 2,3010 | 2,3010 | 2,3010 | - |
04 mar 2024 | 2,3720 | 2,3720 | 2,3480 | 2,3480 | 2,3480 | - |
01 mar 2024 | 2,5460 | 2,5460 | 2,5070 | 2,5070 | 2,5070 | - |
29 feb 2024 | 2,5650 | 2,5650 | 2,5260 | 2,5350 | 2,5350 | - |
28 feb 2024 | 2,5680 | 2,5680 | 2,5500 | 2,5520 | 2,5520 | - |
27 feb 2024 | 2,5740 | 2,5740 | 2,5640 | 2,5640 | 2,5640 | - |
26 feb 2024 | 2,6660 | 2,6890 | 2,6610 | 2,6610 | 2,6610 | - |
23 feb 2024 | 2,7120 | 2,7120 | 2,6880 | 2,6930 | 2,6930 | - |
22 feb 2024 | 2,7030 | 2,7030 | 2,6410 | 2,6410 | 2,6410 | - |
21 feb 2024 | 2,6990 | 2,6990 | 2,6650 | 2,6670 | 2,6670 | - |
20 feb 2024 | 2,7030 | 2,7030 | 2,6750 | 2,6780 | 2,6780 | - |
19 feb 2024 | 2,7230 | 2,7230 | 2,6920 | 2,6960 | 2,6960 | - |
16 feb 2024 | 2,8390 | 2,8390 | 2,7470 | 2,7480 | 2,7480 | - |
15 feb 2024 | 2,7210 | 2,7210 | 2,6420 | 2,6420 | 2,6420 | - |
14 feb 2024 | 2,6970 | 2,6970 | 2,6680 | 2,6680 | 2,6680 | - |
13 feb 2024 | 2,5620 | 2,6150 | 2,5620 | 2,5620 | 2,5620 | - |
12 feb 2024 | 2,5620 | 2,6150 | 2,5620 | 2,5620 | 2,5620 | - |
09 feb 2024 | 2,6160 | 2,6190 | 2,6160 | 2,6190 | 2,6190 | - |
08 feb 2024 | 2,6020 | 2,6020 | 2,5720 | 2,5720 | 2,5720 | - |
07 feb 2024 | 2,5720 | 2,5720 | 2,5490 | 2,5550 | 2,5550 | - |
06 feb 2024 | 2,5910 | 2,5910 | 2,5550 | 2,5600 | 2,5600 | - |
05 feb 2024 | 2,5400 | 2,5400 | 2,5180 | 2,5220 | 2,5220 | - |
02 feb 2024 | 2,5230 | 2,5280 | 2,4970 | 2,5280 | 2,5280 | - |
01 feb 2024 | 2,4440 | 2,4440 | 2,4180 | 2,4180 | 2,4180 | - |
31 gen 2024 | 2,3520 | 2,3520 | 2,2770 | 2,3220 | 2,3220 | - |
30 gen 2024 | 2,4230 | 2,4230 | 2,3450 | 2,3470 | 2,3470 | - |
29 gen 2024 | 2,4800 | 2,4890 | 2,4770 | 2,4880 | 2,4880 | - |
26 gen 2024 | 2,4890 | 2,4890 | 2,4530 | 2,4680 | 2,4680 | - |
25 gen 2024 | 2,4580 | 2,4580 | 2,3950 | 2,3950 | 2,3950 | - |
24 gen 2024 | 2,4320 | 2,4500 | 2,3980 | 2,3980 | 2,3980 | - |
23 gen 2024 | 2,3360 | 2,3360 | 2,3090 | 2,3090 | 2,3090 | - |
22 gen 2024 | 2,3120 | 2,3120 | 2,3000 | 2,3040 | 2,3040 | - |
19 gen 2024 | 2,4020 | 2,4020 | 2,3420 | 2,3450 | 2,3450 | - |
18 gen 2024 | 2,3960 | 2,3960 | 2,3400 | 2,3400 | 2,3400 | - |
17 gen 2024 | 2,3460 | 2,3640 | 2,3460 | 2,3540 | 2,3540 | - |
16 gen 2024 | 2,4050 | 2,4050 | 2,3800 | 2,3960 | 2,3960 | - |
15 gen 2024 | 2,4800 | 2,4800 | 2,4580 | 2,4600 | 2,4600 | - |
12 gen 2024 | 2,4590 | 2,4590 | 2,4170 | 2,4170 | 2,4170 | - |
11 gen 2024 | 2,4650 | 2,4650 | 2,4410 | 2,4410 | 2,4410 | - |
10 gen 2024 | 2,5220 | 2,5220 | 2,4940 | 2,4940 | 2,4940 | - |
09 gen 2024 | 2,5710 | 2,5710 | 2,4810 | 2,4810 | 2,4810 | - |
08 gen 2024 | 2,5220 | 2,5220 | 2,5120 | 2,5130 | 2,5130 | - |
05 gen 2024 | 2,6060 | 2,6060 | 2,5340 | 2,5340 | 2,5340 | - |
04 gen 2024 | 2,6340 | 2,6340 | 2,5750 | 2,5750 | 2,5750 | - |
03 gen 2024 | 2,6680 | 2,6680 | 2,6390 | 2,6390 | 2,6390 | - |
02 gen 2024 | 2,6820 | 2,7000 | 2,6650 | 2,7000 | 2,7000 | - |
29 dic 2023 | 2,5700 | 2,5700 | 2,5480 | 2,5500 | 2,5500 | - |
28 dic 2023 | 2,5600 | 2,5610 | 2,5430 | 2,5610 | 2,5610 | - |
27 dic 2023 | 2,5280 | 2,5280 | 2,4930 | 2,4930 | 2,4930 | - |
22 dic 2023 | 2,5660 | 2,5660 | 2,5270 | 2,5310 | 2,5310 | - |
21 dic 2023 | 2,5930 | 2,5930 | 2,5800 | 2,5840 | 2,5840 | - |
20 dic 2023 | 2,5550 | 2,5550 | 2,5360 | 2,5360 | 2,5360 | - |
19 dic 2023 | 2,4440 | 2,4440 | 2,4190 | 2,4190 | 2,4190 | - |
18 dic 2023 | 2,4450 | 2,4450 | 2,4240 | 2,4270 | 2,4270 | - |
15 dic 2023 | 2,4280 | 2,4280 | 2,4180 | 2,4200 | 2,4200 | - |
14 dic 2023 | 2,4170 | 2,4170 | 2,3750 | 2,3750 | 2,3750 | - |
13 dic 2023 | 2,4020 | 2,4020 | 2,3920 | 2,3920 | 2,3920 | - |
12 dic 2023 | 2,4330 | 2,4330 | 2,4150 | 2,4320 | 2,4320 | - |
11 dic 2023 | 2,4480 | 2,4480 | 2,4310 | 2,4330 | 2,4330 | - |
08 dic 2023 | 2,4390 | 2,4390 | 2,4080 | 2,4170 | 2,4170 | - |
07 dic 2023 | 2,4240 | 2,4240 | 2,4150 | 2,4150 | 2,4150 | - |
06 dic 2023 | 2,4150 | 2,4150 | 2,3990 | 2,4060 | 2,4060 | - |
05 dic 2023 | 2,3100 | 2,3130 | 2,3050 | 2,3130 | 2,3130 | - |
04 dic 2023 | 2,2980 | 2,2980 | 2,2780 | 2,2840 | 2,2840 | - |
01 dic 2023 | 2,2480 | 2,2940 | 2,2320 | 2,2720 | 2,2720 | - |
30 nov 2023 | 2,1890 | 2,1890 | 2,1600 | 2,1660 | 2,1660 | - |
29 nov 2023 | 2,1470 | 2,1470 | 2,0980 | 2,0980 | 2,0980 | - |
28 nov 2023 | 2,2650 | 2,2650 | 2,1960 | 2,1960 | 2,1960 | - |
27 nov 2023 | 2,3370 | 2,3370 | 2,3080 | 2,3230 | 2,3230 | - |
24 nov 2023 | 2,3760 | 2,3760 | 2,3420 | 2,3630 | 2,3630 | - |
23 nov 2023 | 2,4080 | 2,4080 | 2,3480 | 2,3520 | 2,3520 | - |
22 nov 2023 | 2,4200 | 2,4200 | 2,3810 | 2,3810 | 2,3810 | - |
21 nov 2023 | 2,4550 | 2,4550 | 2,3640 | 2,3640 | 2,3640 | - |
20 nov 2023 | 2,4650 | 2,4650 | 2,4400 | 2,4400 | 2,4400 | - |
17 nov 2023 | 2,4610 | 2,4610 | 2,4270 | 2,4270 | 2,4270 | - |
16 nov 2023 | 2,4730 | 2,4730 | 2,4430 | 2,4480 | 2,4480 | - |
15 nov 2023 | 2,5010 | 2,5010 | 2,4640 | 2,4690 | 2,4690 | - |
14 nov 2023 | 2,4580 | 2,4580 | 2,4050 | 2,4050 | 2,4050 | - |
13 nov 2023 | 2,4110 | 2,4110 | 2,3980 | 2,4030 | 2,4030 | - |
10 nov 2023 | 2,3830 | 2,3830 | 2,3620 | 2,3680 | 2,3680 | - |
09 nov 2023 | 2,4730 | 2,4730 | 2,4380 | 2,4430 | 2,4430 | - |
08 nov 2023 | 2,5470 | 2,5680 | 2,5180 | 2,5180 | 2,5180 | - |
07 nov 2023 | 2,5660 | 2,5660 | 2,5370 | 2,5450 | 2,5450 | - |
*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...