Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,7800 | 2,7800 | 2,1460 | 2,5400 | 2,5400 | 333.475 |
08 mag 2024 | 2,3200 | 2,6400 | 2,3200 | 2,4900 | 2,4900 | 212.682 |
07 mag 2024 | 2,4000 | 2,4800 | 2,3000 | 2,3000 | 2,3000 | 1.134.885 |
03 mag 2024 | 2,8800 | 2,8800 | 2,3810 | 2,6000 | 2,6000 | 82.088 |
02 mag 2024 | 2,8710 | 2,8710 | 2,4180 | 2,6200 | 2,6200 | 222.229 |
01 mag 2024 | 2,6000 | 2,6000 | 2,4200 | 2,6500 | 2,6500 | 87.704 |
30 apr 2024 | 2,8800 | 2,8800 | 2,5160 | 2,6000 | 2,6000 | 159.049 |
29 apr 2024 | 2,9000 | 2,9000 | 2,5390 | 2,6500 | 2,6500 | 100.260 |
26 apr 2024 | 2,7470 | 2,7470 | 2,6150 | 2,7400 | 2,7400 | 523.197 |
25 apr 2024 | 2,9000 | 2,9000 | 2,4800 | 2,7900 | 2,7900 | 147.498 |
24 apr 2024 | 2,3800 | 2,6200 | 2,3800 | 2,7500 | 2,7500 | 105.176 |
23 apr 2024 | 3,0200 | 3,0200 | 2,3000 | 2,7900 | 2,7900 | 1.382.878 |
22 apr 2024 | 2,8200 | 2,9250 | 2,5000 | 2,9900 | 2,9900 | 751.339 |
19 apr 2024 | 3,0000 | 3,0000 | 2,6300 | 2,8000 | 2,8000 | 36.466 |
18 apr 2024 | 2,5000 | 2,6300 | 2,5000 | 2,7900 | 2,7900 | 16.911 |
17 apr 2024 | 3,0000 | 3,0000 | 2,5000 | 2,7900 | 2,7900 | 120.151 |
16 apr 2024 | 2,6300 | 3,0510 | 2,6300 | 2,7900 | 2,7900 | 94.874 |
15 apr 2024 | 2,7600 | 3,0800 | 2,7450 | 2,7800 | 2,7800 | 301.236 |
12 apr 2024 | 2,9800 | 3,0100 | 2,6220 | 2,8000 | 2,8000 | 212.529 |
11 apr 2024 | 2,6200 | 2,8810 | 2,6200 | 2,7600 | 2,7600 | 192.572 |
10 apr 2024 | 2,4000 | 2,7600 | 2,4000 | 2,6600 | 2,6600 | 222.298 |
09 apr 2024 | 2,5200 | 2,9280 | 2,5000 | 2,6500 | 2,6500 | 999.301 |
08 apr 2024 | 2,8800 | 3,0410 | 2,5200 | 2,7000 | 2,7000 | 622.478 |
05 apr 2024 | 2,8000 | 2,9110 | 2,8000 | 2,9600 | 2,9600 | 588.983 |
04 apr 2024 | 2,6910 | 2,9000 | 2,8800 | 2,9200 | 2,9200 | 278.357 |
03 apr 2024 | 2,7000 | 3,0800 | 2,3400 | 2,8300 | 2,8300 | 2.073.235 |
02 apr 2024 | 3,0000 | 3,0630 | 2,6280 | 2,7400 | 2,7400 | 780.530 |
28 mar 2024 | 2,8300 | 3,2000 | 2,8300 | 3,0050 | 3,0050 | 38.933 |
27 mar 2024 | 2,8300 | 3,0600 | 2,8100 | 3,0050 | 3,0050 | 170.862 |
26 mar 2024 | 3,0600 | 3,0600 | 2,8270 | 2,9800 | 2,9800 | 188.120 |
25 mar 2024 | 2,9300 | 2,9300 | 2,8100 | 3,0050 | 3,0050 | 608.960 |
22 mar 2024 | 3,0900 | 3,1900 | 2,7850 | 3,0000 | 3,0000 | 2.696.921 |
21 mar 2024 | 3,0300 | 3,0900 | 2,6000 | 2,8600 | 2,8600 | 689.771 |
20 mar 2024 | 2,7800 | 3,0660 | 2,6100 | 2,9000 | 2,9000 | 275.820 |
19 mar 2024 | 2,7600 | 3,1600 | 2,6210 | 2,8500 | 2,8500 | 373.437 |
18 mar 2024 | 2,6100 | 3,0000 | 2,6100 | 2,9550 | 2,9550 | 587.094 |
15 mar 2024 | 3,2610 | 3,2610 | 2,7510 | 2,9700 | 2,9700 | 61.805 |
14 mar 2024 | 3,1900 | 3,1900 | 2,8100 | 3,0000 | 3,0000 | 558.146 |
13 mar 2024 | 3,0700 | 3,3000 | 2,7100 | 3,0950 | 3,0950 | 2.794.990 |
12 mar 2024 | 3,0000 | 3,0400 | 2,8600 | 3,0000 | 3,0000 | 1.564.145 |
11 mar 2024 | 2,8000 | 3,1000 | 2,6100 | 2,9300 | 2,9300 | 1.477.283 |
08 mar 2024 | 2,9000 | 3,1000 | 2,6500 | 2,8850 | 2,8850 | 4.790.994 |
07 mar 2024 | 2,7500 | 2,7500 | 2,6500 | 2,7100 | 2,7100 | 302.736 |
06 mar 2024 | 2,5100 | 2,8820 | 2,5000 | 2,6350 | 2,6350 | 1.299.680 |
05 mar 2024 | 2,5000 | 2,8800 | 2,5000 | 2,7550 | 2,7550 | 956.784 |
04 mar 2024 | 2,7500 | 2,9900 | 2,5000 | 2,6250 | 2,6250 | 567.506 |
01 mar 2024 | 2,6540 | 2,9660 | 2,5100 | 2,8700 | 2,8700 | 4.319.515 |
29 feb 2024 | 2,5000 | 2,9180 | 2,5000 | 2,7500 | 2,7500 | 1.239.337 |
28 feb 2024 | 2,5100 | 3,0000 | 2,5100 | 2,7200 | 2,7200 | 832.091 |
27 feb 2024 | 2,5000 | 2,8000 | 2,4160 | 2,7600 | 2,7600 | 1.444.591 |
26 feb 2024 | 2,5000 | 2,6860 | 2,2100 | 2,5050 | 2,5050 | 3.681.240 |
23 feb 2024 | 2,1600 | 2,5000 | 2,1600 | 2,4000 | 2,4000 | 3.028.062 |
22 feb 2024 | 2,2150 | 2,4000 | 2,2150 | 2,2800 | 2,2800 | 303.922 |
21 feb 2024 | 2,1600 | 2,4400 | 2,1100 | 2,2750 | 2,2750 | 1.280.659 |
20 feb 2024 | 2,3000 | 2,3500 | 2,2020 | 2,3000 | 2,3000 | 158.261 |
19 feb 2024 | 2,5000 | 2,6270 | 2,1130 | 2,2550 | 2,2550 | 3.031.137 |
16 feb 2024 | 2,2200 | 2,3700 | 2,1100 | 2,3000 | 2,3000 | 470.518 |
15 feb 2024 | 2,1500 | 2,2000 | 2,0030 | 2,2000 | 2,2000 | 2.054.132 |
14 feb 2024 | 2,0900 | 2,2900 | 1,9000 | 1,9650 | 1,9650 | 8.360.361 |
13 feb 2024 | 2,0000 | 2,0210 | 1,9500 | 1,9980 | 1,9980 | 1.434.526 |
12 feb 2024 | 2,1000 | 2,2000 | 1,9830 | 2,0480 | 2,0480 | 2.815.416 |
09 feb 2024 | 1,9050 | 2,1270 | 1,9050 | 2,0480 | 2,0480 | 2.392.158 |
08 feb 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0030 | 2,0030 | 843.027 |
07 feb 2024 | 1,9750 | 2,0770 | 1,9080 | 1,9730 | 1,9730 | 3.008.776 |
06 feb 2024 | 2,0900 | 2,1990 | 1,9000 | 1,9650 | 1,9650 | 10.342.037 |
05 feb 2024 | 2,4900 | 2,4900 | 2,4900 | 2,2800 | 2,2800 | 542 |
02 feb 2024 | 2,2000 | 2,4900 | 2,1180 | 2,2000 | 2,2000 | 90.754 |
01 feb 2024 | 2,1100 | 2,3000 | 2,1000 | 2,3000 | 2,3000 | 111.591 |
31 gen 2024 | 2,1100 | 2,4000 | 2,1100 | 2,3000 | 2,3000 | 682.646 |
30 gen 2024 | 2,1000 | 2,3500 | 2,1000 | 2,2950 | 2,2950 | 165.653 |
29 gen 2024 | 2,1600 | 2,4740 | 2,1200 | 2,3000 | 2,3000 | 322.216 |
26 gen 2024 | 2,2900 | 2,4900 | 2,1100 | 2,2800 | 2,2800 | 295.719 |
25 gen 2024 | 2,1100 | 2,5000 | 2,1000 | 2,3450 | 2,3450 | 1.481.096 |
24 gen 2024 | 2,1100 | 2,4760 | 2,1000 | 2,3000 | 2,3000 | 207.856 |
23 gen 2024 | 2,1150 | 2,4900 | 2,1150 | 2,3200 | 2,3200 | 11.632 |
22 gen 2024 | 2,3000 | 2,4710 | 2,1140 | 2,2950 | 2,2950 | 464.420 |
19 gen 2024 | 2,0550 | 2,2830 | 2,0550 | 2,2500 | 2,2500 | 110.000 |
18 gen 2024 | 2,0150 | 2,0300 | 2,0150 | 2,2450 | 2,2450 | 3.327.702 |
17 gen 2024 | 2,0100 | 2,0550 | 2,0100 | 2,2550 | 2,2550 | 3.721 |
16 gen 2024 | 2,0100 | 2,2990 | 2,0100 | 2,2200 | 2,2200 | 569.233 |
15 gen 2024 | 2,4900 | 2,4900 | 2,1180 | 2,3200 | 2,3200 | 369.845 |
12 gen 2024 | 2,1000 | 2,4000 | 2,1000 | 2,3000 | 2,3000 | 768.016 |
11 gen 2024 | 2,1000 | 2,1060 | 2,1000 | 2,2450 | 2,2450 | 6.252 |
10 gen 2024 | 2,1000 | 2,2700 | 2,1000 | 2,2850 | 2,2850 | 185.014 |
09 gen 2024 | 2,1500 | 2,3900 | 2,3900 | 2,2450 | 2,2450 | 146.766 |
08 gen 2024 | 2,2000 | 2,3900 | 2,0600 | 2,2750 | 2,2750 | 257.664 |
05 gen 2024 | 2,0000 | 2,2180 | 2,0000 | 2,1950 | 2,1950 | 67.643 |
04 gen 2024 | 2,5660 | 2,5660 | 2,1030 | 2,2500 | 2,2500 | 420.752 |
03 gen 2024 | 2,1800 | 2,2150 | 2,1600 | 2,3750 | 2,3750 | 55.904 |
02 gen 2024 | 2,1000 | 2,6000 | 2,0000 | 2,3800 | 2,3800 | 556.628 |
29 dic 2023 | 2,0000 | 2,3830 | 2,0000 | 2,0000 | 2,0000 | 16.242 |
28 dic 2023 | 2,1600 | 2,5000 | 2,0200 | 2,2400 | 2,2400 | 316.228 |
27 dic 2023 | 2,0200 | 2,5000 | 2,0200 | 2,2900 | 2,2900 | 2.046.202 |
22 dic 2023 | 2,4500 | 2,6400 | 2,4500 | 2,4500 | 2,4500 | 831 |
21 dic 2023 | 2,3000 | 2,3000 | 1,9190 | 2,3000 | 2,3000 | 836.456 |
20 dic 2023 | 1,9050 | 2,5800 | 1,9050 | 2,2500 | 2,2500 | 1.223.932 |
19 dic 2023 | 1,9400 | 2,3000 | 1,9400 | 2,1450 | 2,1450 | 6.489 |
18 dic 2023 | 2,3000 | 2,3000 | 1,9050 | 2,1500 | 2,1500 | 49.460 |
15 dic 2023 | 2,2400 | 2,2400 | 2,0980 | 2,3000 | 2,3000 | 269.563 |
14 dic 2023 | 2,2450 | 2,2450 | 2,1620 | 2,2450 | 2,2450 | 138.066 |
*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...