Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 2,1300 | 2,1300 | 2,0500 | 2,0500 | 2,0500 | 5.700 |
24 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
23 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
22 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
19 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
18 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
17 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
16 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
15 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
12 apr 2024 | 1,9200 | 2,1400 | 1,9200 | 2,1400 | 2,1400 | 2.100 |
11 apr 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 1.300 |
10 apr 2024 | 1,9500 | 2,3300 | 1,9200 | 2,3300 | 2,3300 | 400 |
09 apr 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 200 |
08 apr 2024 | 2,2800 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 5.400 |
05 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 89.500 |
04 apr 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 3.800 |
03 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 100 |
02 apr 2024 | 2,0500 | 2,3300 | 2,0500 | 2,3300 | 2,3300 | 5.300 |
01 apr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 200 |
28 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
27 mar 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | 400 |
26 mar 2024 | 1,7900 | 1,8600 | 1,7900 | 1,8600 | 1,8600 | 2.600 |
25 mar 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 100 |
22 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
21 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 100 |
20 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 100 |
19 mar 2024 | 1,9300 | 1,9300 | 1,8500 | 1,8500 | 1,8500 | 1.700 |
18 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
15 mar 2024 | 2,5700 | 2,5700 | 2,4900 | 2,4900 | 2,4900 | 400 |
14 mar 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,6600 | 200 |
13 mar 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
12 mar 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
11 mar 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
08 mar 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 100 |
07 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
06 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 66.200 |
05 mar 2024 | 2,4000 | 2,4000 | 2,2600 | 2,3900 | 2,3900 | 1.800 |
04 mar 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 100 |
01 mar 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
29 feb 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 900 |
28 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 500 |
27 feb 2024 | 2,5000 | 2,7100 | 2,5000 | 2,7100 | 2,7100 | 1.600 |
26 feb 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 2.900 |
23 feb 2024 | 2,5600 | 2,6700 | 2,5600 | 2,6700 | 2,6700 | 200 |
22 feb 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 7.200 |
21 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1.000 |
20 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 100 |
16 feb 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
15 feb 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2.000 |
14 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2.000 |
13 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
12 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 1.800 |
09 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
08 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 200 |
07 feb 2024 | 3,1100 | 3,1100 | 2,7000 | 2,7000 | 2,7000 | 3.000 |
06 feb 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2.500 |
05 feb 2024 | 3,2000 | 3,2000 | 2,9600 | 2,9600 | 2,9600 | 18.300 |
02 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
01 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 1.700 |
31 gen 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
30 gen 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
29 gen 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 200 |
26 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
25 gen 2024 | 4,6300 | 4,6900 | 4,6300 | 4,6900 | 4,6900 | 200 |
24 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 100 |
23 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
22 gen 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
19 gen 2024 | 3,6500 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 400 |
18 gen 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
17 gen 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
16 gen 2024 | 4,7900 | 4,9000 | 4,3100 | 4,3300 | 4,3300 | 7.400 |
12 gen 2024 | 5,8500 | 5,8500 | 5,2700 | 5,2700 | 5,2700 | 1.800 |
11 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
10 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
09 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
08 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
05 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
04 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
03 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
02 gen 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
29 dic 2023 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
28 dic 2023 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
27 dic 2023 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
26 dic 2023 | 7,6200 | 7,6200 | 7,4500 | 7,4500 | 7,4500 | 1.300 |
22 dic 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
21 dic 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
20 dic 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
19 dic 2023 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | 7,7800 | - |
18 dic 2023 | 7,7000 | 7,7800 | 7,7000 | 7,7800 | 7,7800 | 300 |
15 dic 2023 | 8,5300 | 8,5300 | 8,4300 | 8,4300 | 8,4300 | 1.200 |
14 dic 2023 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | - |
13 dic 2023 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 6,9800 | 100 |
12 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
11 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
08 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
07 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
06 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
05 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
04 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
01 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 500 |
*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...