Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 3,5000 | 3,5800 | 3,2600 | 3,4200 | 3,4200 | 23.958 |
27 giu 2024 | 3,5000 | 3,5000 | 3,3200 | 3,3400 | 3,3400 | 27.086 |
26 giu 2024 | 3,5600 | 3,8000 | 3,4200 | 3,4200 | 3,4200 | 60.901 |
25 giu 2024 | 3,6800 | 3,7000 | 3,5600 | 3,6200 | 3,6200 | 24.701 |
24 giu 2024 | 3,7600 | 3,7600 | 3,4600 | 3,6800 | 3,6800 | 118.123 |
20 giu 2024 | 4,1800 | 4,1800 | 3,7800 | 3,8400 | 3,8400 | 144.303 |
19 giu 2024 | 4,2400 | 4,2400 | 3,9000 | 3,9800 | 3,9800 | 48.878 |
18 giu 2024 | 4,0000 | 4,2000 | 3,8000 | 4,1400 | 4,1400 | 150.644 |
17 giu 2024 | 4,1600 | 4,4400 | 3,6800 | 4,0000 | 4,0000 | 125.224 |
14 giu 2024 | 4,1200 | 4,2400 | 3,8200 | 4,1600 | 4,1600 | 355.030 |
13 giu 2024 | 3,6600 | 4,1200 | 3,5000 | 4,1200 | 4,1200 | 150.493 |
12 giu 2024 | 3,7800 | 4,0400 | 3,5400 | 3,6600 | 3,6600 | 113.842 |
11 giu 2024 | 3,9000 | 4,5000 | 3,4400 | 3,7800 | 3,7800 | 511.093 |
10 giu 2024 | 4,1200 | 4,2000 | 3,6000 | 3,9000 | 3,9000 | 151.972 |
07 giu 2024 | 4,1000 | 4,1800 | 3,9600 | 4,1200 | 4,1200 | 220.018 |
05 giu 2024 | 3,2800 | 3,9800 | 3,1600 | 3,8600 | 3,8600 | 391.377 |
04 giu 2024 | 3,2800 | 3,2800 | 3,0200 | 3,2800 | 3,2800 | 52.465 |
03 giu 2024 | 3,6000 | 3,6000 | 2,9600 | 3,1600 | 3,1600 | 96.645 |
31 mag 2024 | 3,1000 | 3,2200 | 2,9450 | 3,2100 | 3,2100 | 82.827 |
30 mag 2024 | 3,0350 | 3,3150 | 3,0000 | 3,1300 | 3,1300 | 108.085 |
29 mag 2024 | 3,1000 | 3,6000 | 2,9500 | 3,1150 | 3,1150 | 122.722 |
28 mag 2024 | 3,1900 | 3,1900 | 2,9450 | 3,0050 | 3,0050 | 123.465 |
27 mag 2024 | 3,1000 | 3,2800 | 3,0450 | 3,2000 | 3,2000 | 94.563 |
24 mag 2024 | 3,1250 | 3,5950 | 3,0050 | 3,0800 | 3,0800 | 203.681 |
23 mag 2024 | 2,6450 | 3,9000 | 2,6200 | 3,1300 | 3,1300 | 294.756 |
22 mag 2024 | 2,4000 | 2,7350 | 2,4000 | 2,6700 | 2,6700 | 85.853 |
21 mag 2024 | 2,5750 | 2,5950 | 2,2950 | 2,5950 | 2,5950 | 59.803 |
20 mag 2024 | 2,8350 | 2,8350 | 2,5000 | 2,5750 | 2,5750 | 79.021 |
17 mag 2024 | 2,8800 | 2,8800 | 2,5600 | 2,6550 | 2,6550 | 57.374 |
16 mag 2024 | 2,6200 | 2,8900 | 2,5150 | 2,8450 | 2,8450 | 37.068 |
15 mag 2024 | 2,8700 | 2,9150 | 2,6350 | 2,7600 | 2,7600 | 21.216 |
14 mag 2024 | 2,9250 | 2,9250 | 2,6650 | 2,8700 | 2,8700 | 70.773 |
13 mag 2024 | 2,9850 | 2,9900 | 2,7500 | 2,9250 | 2,9250 | 40.908 |
10 mag 2024 | 2,9800 | 3,1450 | 2,8350 | 2,9950 | 2,9950 | 58.259 |
08 mag 2024 | 2,9500 | 3,0950 | 2,9150 | 2,9850 | 2,9850 | 13.514 |
07 mag 2024 | 2,8000 | 2,9900 | 2,6700 | 2,9500 | 2,9500 | 99.027 |
06 mag 2024 | 2,5050 | 2,7750 | 2,5000 | 2,7150 | 2,7150 | 72.020 |
03 mag 2024 | 2,5000 | 2,6250 | 2,4100 | 2,5050 | 2,5050 | 99.706 |
02 mag 2024 | 2,3350 | 2,5000 | 2,1400 | 2,4850 | 2,4850 | 63.533 |
30 apr 2024 | 2,3700 | 2,5450 | 2,3350 | 2,3350 | 2,3350 | 49.496 |
29 apr 2024 | 2,5500 | 2,5500 | 2,2350 | 2,4200 | 2,4200 | 105.021 |
26 apr 2024 | 2,7150 | 2,7150 | 2,1150 | 2,4700 | 2,4700 | 133.021 |
25 apr 2024 | 2,3450 | 3,4000 | 2,3000 | 2,5300 | 2,5300 | 98.326 |
24 apr 2024 | 2,1550 | 2,3500 | 2,1550 | 2,3500 | 2,3500 | 37.725 |
23 apr 2024 | 2,0900 | 2,2950 | 2,0450 | 2,2500 | 2,2500 | 74.741 |
22 apr 2024 | 2,2350 | 2,2350 | 1,9480 | 2,1750 | 2,1750 | 74.128 |
19 apr 2024 | 2,2200 | 2,2900 | 2,1300 | 2,2400 | 2,2400 | 29.204 |
18 apr 2024 | 2,3450 | 2,3500 | 2,0850 | 2,3500 | 2,3500 | 56.989 |
17 apr 2024 | 2,3750 | 2,3750 | 2,2150 | 2,3450 | 2,3450 | 10.144 |
16 apr 2024 | 2,0550 | 2,3850 | 2,0550 | 2,3750 | 2,3750 | 30.497 |
15 apr 2024 | 2,1500 | 2,1650 | 1,9400 | 2,0550 | 2,0550 | 89.341 |
12 apr 2024 | 2,0600 | 2,2950 | 1,9860 | 2,1500 | 2,1500 | 69.903 |
11 apr 2024 | 2,1650 | 2,1750 | 1,9380 | 2,0600 | 2,0600 | 52.871 |
10 apr 2024 | 2,0950 | 2,1850 | 2,0750 | 2,1650 | 2,1650 | 18.736 |
09 apr 2024 | 2,2000 | 2,2000 | 2,0850 | 2,1350 | 2,1350 | 36.237 |
08 apr 2024 | 2,1600 | 2,2350 | 2,0650 | 2,2350 | 2,2350 | 41.893 |
05 apr 2024 | 1,9800 | 2,2300 | 1,9760 | 2,1600 | 2,1600 | 53.893 |
04 apr 2024 | 1,9800 | 2,0950 | 1,9460 | 1,9760 | 1,9760 | 87.226 |
03 apr 2024 | 2,0150 | 2,0200 | 1,9620 | 2,0200 | 2,0200 | 20.887 |
02 apr 2024 | 2,2250 | 2,2250 | 1,9280 | 2,0150 | 2,0150 | 109.707 |
28 mar 2024 | 1,9980 | 2,2300 | 1,9980 | 2,2300 | 2,2300 | 35.858 |
27 mar 2024 | 1,9920 | 2,0350 | 1,9500 | 2,0000 | 2,0000 | 63.372 |
26 mar 2024 | 1,9440 | 2,0200 | 1,9440 | 1,9920 | 1,9920 | 87.017 |
25 mar 2024 | 1,9000 | 1,9960 | 1,8920 | 1,9820 | 1,9820 | 31.331 |
22 mar 2024 | 1,9242 | 1,9540 | 1,8350 | 1,8865 | 1,8865 | 67.397 |
21 mar 2024 | 1,9659 | 2,1772 | 1,9322 | 1,9837 | 1,9837 | 55.395 |
20 mar 2024 | 1,9699 | 1,9699 | 1,8865 | 1,9659 | 1,9659 | 41.413 |
19 mar 2024 | 1,8846 | 2,0730 | 1,8846 | 1,9262 | 1,9262 | 269.911 |
18 mar 2024 | 2,1821 | 2,3805 | 2,0581 | 2,0780 | 2,0780 | 36.227 |
15 mar 2024 | 1,9040 | 2,3850 | 1,9040 | 2,2200 | 2,2200 | 135.161 |
14 mar 2024 | 2,0200 | 2,0950 | 1,9360 | 2,0900 | 2,0900 | 18.522 |
13 mar 2024 | 2,2200 | 2,3550 | 2,0350 | 2,1000 | 2,1000 | 102.396 |
12 mar 2024 | 2,1500 | 2,2650 | 1,9320 | 2,2200 | 2,2200 | 85.410 |
11 mar 2024 | 1,9000 | 2,4950 | 1,9000 | 2,1400 | 2,1400 | 50.270 |
08 mar 2024 | 1,8100 | 1,9000 | 1,7520 | 1,8580 | 1,8580 | 41.852 |
07 mar 2024 | 1,8040 | 2,0500 | 1,6600 | 1,8100 | 1,8100 | 444.975 |
06 mar 2024 | 1,9180 | 1,9180 | 1,8200 | 1,8980 | 1,8980 | 83.091 |
05 mar 2024 | 1,9900 | 1,9900 | 1,8000 | 1,9520 | 1,9520 | 93.500 |
04 mar 2024 | 2,1600 | 2,1600 | 1,8860 | 1,9960 | 1,9960 | 134.978 |
01 mar 2024 | 2,0050 | 2,1650 | 1,9940 | 2,1650 | 2,1650 | 66.385 |
29 feb 2024 | 2,1300 | 2,2000 | 1,9700 | 2,0500 | 2,0500 | 251.121 |
28 feb 2024 | 2,2250 | 2,2800 | 2,0800 | 2,1350 | 2,1350 | 47.508 |
27 feb 2024 | 2,0200 | 2,4000 | 2,0200 | 2,2600 | 2,2600 | 62.158 |
26 feb 2024 | 2,2000 | 2,2350 | 2,1200 | 2,1200 | 2,1200 | 74.924 |
23 feb 2024 | 2,4550 | 2,4550 | 2,1500 | 2,2350 | 2,2350 | 64.895 |
22 feb 2024 | 2,4600 | 2,4600 | 2,1250 | 2,3950 | 2,3950 | 36.113 |
21 feb 2024 | 2,3600 | 2,5700 | 2,3450 | 2,4600 | 2,4600 | 26.197 |
20 feb 2024 | 2,6350 | 2,6400 | 2,3350 | 2,6400 | 2,6400 | 69.578 |
19 feb 2024 | 2,6500 | 2,7450 | 2,3000 | 2,6350 | 2,6350 | 174.082 |
16 feb 2024 | 3,2000 | 3,3350 | 2,3100 | 2,6400 | 2,6400 | 285.252 |
15 feb 2024 | 2,3300 | 3,4800 | 2,1900 | 2,9850 | 2,9850 | 570.029 |
14 feb 2024 | 2,4000 | 2,5200 | 2,0500 | 2,3400 | 2,3400 | 93.516 |
13 feb 2024 | 1,8400 | 2,5500 | 1,7300 | 2,3400 | 2,3400 | 601.641 |
12 feb 2024 | 1,8400 | 1,8400 | 1,5400 | 1,7480 | 1,7480 | 285.143 |
09 feb 2024 | 1,9000 | 1,9640 | 1,7300 | 1,8480 | 1,8480 | 74.044 |
08 feb 2024 | 2,0000 | 2,0000 | 1,8600 | 2,0000 | 2,0000 | 57.803 |
07 feb 2024 | 1,9000 | 2,0500 | 1,8500 | 2,0000 | 2,0000 | 70.807 |
06 feb 2024 | 2,0850 | 2,0850 | 1,8520 | 1,9000 | 1,9000 | 31.104 |
05 feb 2024 | 2,1250 | 2,1500 | 1,9000 | 1,9080 | 1,9080 | 82.031 |
02 feb 2024 | 2,0350 | 2,1250 | 1,9500 | 2,1250 | 2,1250 | 58.955 |
*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...