Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 500 |
27 giu 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
26 giu 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 300 |
25 giu 2024 | 2,5900 | 2,6000 | 2,5900 | 2,6000 | 2,6000 | 15.700 |
24 giu 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
21 giu 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
20 giu 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
18 giu 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
17 giu 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 1.000 |
14 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
13 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
12 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
11 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
10 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1.000 |
07 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 200 |
06 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
05 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
04 giu 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
03 giu 2024 | 2,6600 | 2,6600 | 2,6500 | 2,6500 | 2,6500 | 1.300 |
31 mag 2024 | 2,7154 | 2,7154 | 2,6800 | 2,6800 | 2,6800 | 5.100 |
30 mag 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 200 |
29 mag 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
28 mag 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
24 mag 2024 | 2,7800 | 2,7980 | 2,7800 | 2,7980 | 2,7980 | 8.000 |
23 mag 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 4.070 |
22 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
21 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
20 mag 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
17 mag 2024 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 1.200 |
16 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
15 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
14 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
13 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 7.396 |
10 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 250 |
09 mag 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
08 mag 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
07 mag 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
06 mag 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
03 mag 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
02 mag 2024 | 3,0600 | 3,0700 | 3,0600 | 3,0700 | 3,0700 | 5.400 |
01 mag 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
30 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
29 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
26 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
25 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
24 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
23 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
22 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 400 |
19 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
18 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 200 |
17 apr 2024 | 2,9600 | 2,9600 | 2,9500 | 2,9500 | 2,9500 | 4.200 |
16 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
15 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
12 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
11 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
10 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 323 |
09 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
08 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
05 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2.500 |
04 apr 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
03 apr 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 5.100 |
02 apr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
01 apr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
28 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2.320 |
27 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
26 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
25 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 674 |
22 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
21 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
20 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 1.000 |
19 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
18 mar 2024 | 2,5820 | 2,6000 | 2,5820 | 2,6000 | 2,6000 | 1.800 |
15 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
14 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
13 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
12 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
11 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
08 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
07 mar 2024 | 2,5100 | 2,7283 | 2,5100 | 2,7039 | 2,7039 | 14.300 |
06 mar 2024 | 2,7500 | 2,7500 | 2,7475 | 2,7500 | 2,7500 | 13.300 |
05 mar 2024 | 2,7500 | 2,7500 | 2,7301 | 2,7375 | 2,7375 | 3.900 |
04 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 1.900 |
01 mar 2024 | 2,9684 | 2,9684 | 2,9200 | 2,9200 | 2,9200 | 27.100 |
29 feb 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 4.501 |
28 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
27 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
26 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
23 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
22 feb 2024 | 2,9000 | 2,9500 | 2,9000 | 2,9500 | 2,9500 | 1.100 |
21 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
20 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
16 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
15 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
14 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
13 feb 2024 | 2,6000 | 2,6000 | 2,5700 | 2,5900 | 2,5900 | 700 |
12 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
09 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
08 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 13.987 |
07 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
06 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
*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...