Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 3,0800 | 3,0800 | 3,0487 | 3,0487 | 3,0487 | 6.084 |
18 apr 2024 | 3,1700 | 3,1700 | 3,0600 | 3,0700 | 3,0700 | 9.700 |
17 apr 2024 | 3,3100 | 3,3100 | 3,1600 | 3,1900 | 3,1900 | 16.800 |
16 apr 2024 | 3,3300 | 3,3900 | 3,3000 | 3,3500 | 3,3500 | 7.400 |
15 apr 2024 | 3,4100 | 3,4100 | 3,3200 | 3,3600 | 3,3600 | 21.600 |
12 apr 2024 | 3,3400 | 3,4200 | 3,3100 | 3,4100 | 3,4100 | 5.800 |
11 apr 2024 | 3,3800 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 26.900 |
10 apr 2024 | 3,4000 | 3,4000 | 3,2600 | 3,4000 | 3,4000 | 21.300 |
09 apr 2024 | 3,4100 | 3,4100 | 3,3200 | 3,4000 | 3,4000 | 17.000 |
08 apr 2024 | 3,4000 | 3,4300 | 3,3200 | 3,4000 | 3,4000 | 9.100 |
05 apr 2024 | 3,4200 | 3,4200 | 3,3300 | 3,4000 | 3,4000 | 5.400 |
04 apr 2024 | 3,4000 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 36.000 |
03 apr 2024 | 3,4100 | 3,4100 | 3,3500 | 3,3800 | 3,3800 | 34.600 |
02 apr 2024 | 3,4100 | 3,5000 | 3,3900 | 3,4300 | 3,4300 | 25.100 |
01 apr 2024 | 3,3500 | 3,4500 | 3,2900 | 3,4500 | 3,4500 | 28.600 |
28 mar 2024 | 3,4200 | 3,4300 | 3,3700 | 3,4300 | 3,4300 | 33.100 |
27 mar 2024 | 3,4000 | 3,4400 | 3,3700 | 3,4000 | 3,4000 | 225.600 |
26 mar 2024 | 3,4400 | 3,4400 | 3,3700 | 3,4000 | 3,4000 | 22.600 |
25 mar 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4100 | 3,4100 | 17.500 |
22 mar 2024 | 3,3900 | 3,4200 | 3,3800 | 3,4000 | 3,4000 | 19.700 |
21 mar 2024 | 3,4200 | 3,4500 | 3,3700 | 3,4000 | 3,4000 | 30.600 |
20 mar 2024 | 3,3600 | 3,4000 | 3,3300 | 3,4000 | 3,4000 | 17.500 |
19 mar 2024 | 3,3700 | 3,4100 | 3,3400 | 3,4000 | 3,4000 | 23.900 |
18 mar 2024 | 3,3800 | 3,4100 | 3,3600 | 3,4000 | 3,4000 | 16.100 |
15 mar 2024 | 3,4000 | 3,4300 | 3,3600 | 3,3800 | 3,3800 | 12.000 |
14 mar 2024 | 3,4000 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 39.000 |
13 mar 2024 | 3,4100 | 3,4100 | 3,3300 | 3,4000 | 3,4000 | 18.500 |
12 mar 2024 | 3,4000 | 3,4500 | 3,3300 | 3,4300 | 3,4300 | 49.100 |
11 mar 2024 | 3,3500 | 3,3600 | 3,2600 | 3,3500 | 3,3500 | 24.900 |
08 mar 2024 | 3,4000 | 3,4400 | 3,3000 | 3,4000 | 3,4000 | 15.300 |
07 mar 2024 | 3,4500 | 3,4500 | 3,3100 | 3,4000 | 3,4000 | 21.200 |
06 mar 2024 | 3,4800 | 3,5000 | 3,3400 | 3,4100 | 3,4100 | 16.900 |
05 mar 2024 | 3,4000 | 3,4600 | 3,3200 | 3,4100 | 3,4100 | 43.100 |
04 mar 2024 | 3,4800 | 3,4800 | 3,3900 | 3,4400 | 3,4400 | 30.900 |
01 mar 2024 | 3,4000 | 3,4500 | 3,3600 | 3,4400 | 3,4400 | 11.500 |
29 feb 2024 | 3,4200 | 3,4800 | 3,3000 | 3,3400 | 3,3400 | 15.000 |
28 feb 2024 | 3,3500 | 3,4800 | 3,3000 | 3,4000 | 3,4000 | 9.600 |
27 feb 2024 | 3,3000 | 3,4000 | 3,3000 | 3,3300 | 3,3300 | 11.700 |
26 feb 2024 | 3,3300 | 3,3700 | 3,2300 | 3,3700 | 3,3700 | 17.900 |
23 feb 2024 | 3,3300 | 3,4900 | 3,3100 | 3,3500 | 3,3500 | 19.400 |
22 feb 2024 | 3,3500 | 3,5900 | 3,3400 | 3,3700 | 3,3700 | 36.700 |
21 feb 2024 | 3,1200 | 3,3500 | 3,0400 | 3,3400 | 3,3400 | 54.200 |
20 feb 2024 | 3,2000 | 3,3500 | 3,1000 | 3,1100 | 3,1100 | 63.300 |
16 feb 2024 | 3,0600 | 3,3000 | 2,9900 | 3,3000 | 3,3000 | 62.400 |
15 feb 2024 | 2,6600 | 3,0600 | 2,5900 | 3,0600 | 3,0600 | 91.200 |
14 feb 2024 | 2,8000 | 2,8000 | 2,5200 | 2,6400 | 2,6400 | 23.000 |
13 feb 2024 | 2,5500 | 2,7200 | 2,4200 | 2,4200 | 2,4200 | 41.800 |
12 feb 2024 | 2,4400 | 2,8000 | 2,4100 | 2,6100 | 2,6100 | 64.200 |
09 feb 2024 | 2,4500 | 2,5000 | 2,4300 | 2,4500 | 2,4500 | 8.200 |
08 feb 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4500 | 2,4500 | 6.000 |
07 feb 2024 | 2,3900 | 2,5000 | 2,3400 | 2,3600 | 2,3600 | 18.400 |
06 feb 2024 | 2,2900 | 2,3800 | 2,2900 | 2,3300 | 2,3300 | 6.100 |
05 feb 2024 | 2,3900 | 2,4200 | 2,2500 | 2,3000 | 2,3000 | 22.900 |
02 feb 2024 | 2,4000 | 2,5000 | 2,3600 | 2,3800 | 2,3800 | 21.400 |
01 feb 2024 | 2,4700 | 2,4800 | 2,4000 | 2,4500 | 2,4500 | 7.600 |
31 gen 2024 | 2,4400 | 2,5600 | 2,4100 | 2,4800 | 2,4800 | 13.700 |
30 gen 2024 | 2,5000 | 2,5400 | 2,3600 | 2,4500 | 2,4500 | 9.500 |
29 gen 2024 | 2,5200 | 2,5200 | 2,4200 | 2,5000 | 2,5000 | 8.500 |
26 gen 2024 | 2,3900 | 2,5500 | 2,3900 | 2,5500 | 2,5500 | 4.100 |
25 gen 2024 | 2,4100 | 2,4700 | 2,3100 | 2,3900 | 2,3900 | 4.100 |
24 gen 2024 | 2,4900 | 2,5000 | 2,3400 | 2,4200 | 2,4200 | 19.000 |
23 gen 2024 | 2,3100 | 2,4400 | 2,3000 | 2,4300 | 2,4300 | 5.200 |
22 gen 2024 | 2,4500 | 2,4800 | 2,2600 | 2,3600 | 2,3600 | 19.100 |
19 gen 2024 | 2,3800 | 2,4700 | 2,2800 | 2,4400 | 2,4400 | 11.300 |
18 gen 2024 | 2,3700 | 2,5100 | 2,1900 | 2,4100 | 2,4100 | 67.400 |
17 gen 2024 | 2,5100 | 2,5600 | 1,9800 | 2,1800 | 2,1800 | 87.600 |
16 gen 2024 | 2,6400 | 2,7600 | 2,5200 | 2,5900 | 2,5900 | 22.500 |
12 gen 2024 | 2,7800 | 2,7800 | 2,6300 | 2,6800 | 2,6800 | 13.200 |
11 gen 2024 | 2,8200 | 2,8600 | 2,7100 | 2,7600 | 2,7600 | 7.700 |
10 gen 2024 | 2,8800 | 2,9400 | 2,7400 | 2,8400 | 2,8400 | 27.600 |
09 gen 2024 | 2,8800 | 2,9500 | 2,7400 | 2,8600 | 2,8600 | 9.900 |
08 gen 2024 | 2,7900 | 3,1400 | 2,7900 | 2,8800 | 2,8800 | 74.100 |
05 gen 2024 | 2,6600 | 2,9000 | 2,6500 | 2,8700 | 2,8700 | 49.200 |
04 gen 2024 | 2,7200 | 2,7200 | 2,6500 | 2,7100 | 2,7100 | 7.600 |
03 gen 2024 | 2,7700 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 9.600 |
02 gen 2024 | 2,8500 | 2,9400 | 2,7500 | 2,7600 | 2,7600 | 8.900 |
29 dic 2023 | 2,8200 | 2,9000 | 2,6000 | 2,8900 | 2,8900 | 28.500 |
28 dic 2023 | 3,0300 | 3,1800 | 2,8300 | 2,9100 | 2,9100 | 106.000 |
27 dic 2023 | 2,3000 | 3,1300 | 2,2500 | 3,0500 | 3,0500 | 255.600 |
26 dic 2023 | 2,1500 | 2,3000 | 2,1500 | 2,2500 | 2,2500 | 21.600 |
22 dic 2023 | 2,2500 | 2,3000 | 2,2200 | 2,2900 | 2,2900 | 23.100 |
21 dic 2023 | 2,2200 | 2,3500 | 2,2200 | 2,2400 | 2,2400 | 30.700 |
20 dic 2023 | 2,1100 | 2,3000 | 2,1100 | 2,2400 | 2,2400 | 16.300 |
19 dic 2023 | 2,1600 | 2,1600 | 2,1300 | 2,1400 | 2,1400 | 8.700 |
18 dic 2023 | 2,1700 | 2,2300 | 2,0500 | 2,1300 | 2,1300 | 17.200 |
15 dic 2023 | 2,0400 | 2,2000 | 2,0400 | 2,1500 | 2,1500 | 11.700 |
14 dic 2023 | 2,1100 | 2,1500 | 1,9800 | 2,1300 | 2,1300 | 32.000 |
13 dic 2023 | 2,1300 | 2,1800 | 2,0900 | 2,1200 | 2,1200 | 9.400 |
12 dic 2023 | 2,1900 | 2,2000 | 2,0900 | 2,1600 | 2,1600 | 21.900 |
11 dic 2023 | 2,2700 | 2,3100 | 2,2000 | 2,2100 | 2,2100 | 4.800 |
08 dic 2023 | 2,3400 | 2,3400 | 2,2200 | 2,3000 | 2,3000 | 7.400 |
07 dic 2023 | 2,2400 | 2,3800 | 2,1600 | 2,3300 | 2,3300 | 7.300 |
06 dic 2023 | 2,2700 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 12.400 |
05 dic 2023 | 2,2900 | 2,4200 | 2,2600 | 2,2800 | 2,2800 | 12.100 |
04 dic 2023 | 2,1500 | 2,3400 | 2,1500 | 2,3300 | 2,3300 | 26.700 |
01 dic 2023 | 2,1400 | 2,2200 | 2,1400 | 2,1600 | 2,1600 | 6.600 |
30 nov 2023 | 2,0700 | 2,2300 | 2,0600 | 2,1700 | 2,1700 | 19.500 |
29 nov 2023 | 2,0600 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 13.200 |
28 nov 2023 | 2,0400 | 2,1300 | 2,0400 | 2,0800 | 2,0800 | 12.200 |
27 nov 2023 | 2,1000 | 2,1600 | 2,0800 | 2,1500 | 2,1500 | 11.400 |
*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...