Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
08 mag 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
07 mag 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4040 | 2,4040 | 15 |
06 mag 2024 | 2,4060 | 2,4060 | 2,4060 | 2,3800 | 2,3800 | 5 |
03 mag 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
02 mag 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
30 apr 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
29 apr 2024 | 2,4595 | 2,4595 | 2,4595 | 2,4325 | 2,4325 | 100 |
26 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
25 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
24 apr 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4800 | 2,4800 | 925 |
23 apr 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
22 apr 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
19 apr 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
18 apr 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
17 apr 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
16 apr 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4460 | 2,4460 | 70 |
15 apr 2024 | 2,3720 | 2,4050 | 2,3720 | 2,4175 | 2,4175 | 4.155 |
12 apr 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
11 apr 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
10 apr 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
09 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4165 | 2,4165 | 1.654 |
08 apr 2024 | 2,4155 | 2,4155 | 2,4155 | 2,3920 | 2,3920 | 100 |
05 apr 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
04 apr 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
03 apr 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
02 apr 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
28 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4260 | 2,4260 | 1.000 |
27 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
26 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
25 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
22 mar 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
21 mar 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4270 | 2,4270 | 1.000 |
20 mar 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
19 mar 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4420 | 2,4420 | 1.250 |
18 mar 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4465 | 2,4465 | 50 |
15 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
14 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
13 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
12 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4300 | 2,4300 | 100 |
11 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
08 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
07 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
06 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
05 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
04 mar 2024 | 2,4595 | 2,4595 | 2,4595 | 2,4600 | 2,4600 | 500 |
01 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4510 | 2,4510 | 500 |
29 feb 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
28 feb 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
27 feb 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
26 feb 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
23 feb 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
22 feb 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
21 feb 2024 | 2,4515 | 2,4515 | 2,4515 | 2,4540 | 2,4540 | 1.669 |
20 feb 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
19 feb 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
16 feb 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
15 feb 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4255 | 2,4255 | 3.500 |
14 feb 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
13 feb 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
12 feb 2024 | 2,3935 | 2,3935 | 2,3935 | 2,3960 | 2,3960 | 30.703 |
09 feb 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
08 feb 2024 | 2,3750 | 2,3800 | 2,3750 | 2,3950 | 2,3950 | 3.783 |
07 feb 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
06 feb 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
05 feb 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
02 feb 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
01 feb 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
31 gen 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
30 gen 2024 | 2,3665 | 2,3665 | 2,3665 | 2,3755 | 2,3755 | 7.843 |
29 gen 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3760 | 2,3760 | 3.300 |
26 gen 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
25 gen 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
24 gen 2024 | 2,2720 | 2,2720 | 2,2715 | 2,2965 | 2,2965 | 61.406 |
23 gen 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
22 gen 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
19 gen 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2665 | 2,2665 | 1.000 |
18 gen 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
17 gen 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
16 gen 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
15 gen 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
12 gen 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
11 gen 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
10 gen 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
09 gen 2024 | 2,2225 | 2,2225 | 2,2225 | 2,2410 | 2,2410 | 505 |
08 gen 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
05 gen 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
04 gen 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
03 gen 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
02 gen 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
29 dic 2023 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
28 dic 2023 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
27 dic 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1540 | 2,1540 | 110 |
22 dic 2023 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | - |
21 dic 2023 | 2,1790 | 2,1790 | 2,1790 | 2,1885 | 2,1885 | 122.812 |
20 dic 2023 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | - |
19 dic 2023 | 2,2080 | 2,2080 | 2,1965 | 2,1935 | 2,1935 | 1.510 |
18 dic 2023 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
15 dic 2023 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
14 dic 2023 | 2,1490 | 2,1490 | 2,1435 | 2,1670 | 2,1670 | 368.436 |
*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...