Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 2,7969 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | 17.651 |
18 apr 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8300 | 2,8300 | 4.900 |
17 apr 2024 | 2,7900 | 2,8500 | 2,7900 | 2,8200 | 2,8200 | 23.600 |
16 apr 2024 | 2,8000 | 2,8400 | 2,7600 | 2,8100 | 2,8100 | 23.300 |
15 apr 2024 | 2,7600 | 2,8500 | 2,7600 | 2,8300 | 2,8300 | 22.500 |
12 apr 2024 | 2,8500 | 2,9600 | 2,7300 | 2,8000 | 2,8000 | 202.000 |
11 apr 2024 | 2,8900 | 2,8900 | 2,7800 | 2,8200 | 2,8200 | 8.400 |
10 apr 2024 | 2,8300 | 2,8600 | 2,7700 | 2,8300 | 2,8300 | 37.800 |
09 apr 2024 | 2,8900 | 2,9100 | 2,8200 | 2,8500 | 2,8500 | 118.500 |
08 apr 2024 | 2,9000 | 2,9300 | 2,8300 | 2,8800 | 2,8800 | 12.000 |
05 apr 2024 | 2,8800 | 2,8800 | 2,8100 | 2,8100 | 2,8100 | 3.100 |
04 apr 2024 | 2,9100 | 2,9100 | 2,8100 | 2,8400 | 2,8400 | 12.000 |
03 apr 2024 | 2,9400 | 2,9500 | 2,8100 | 2,8100 | 2,8100 | 24.400 |
02 apr 2024 | 2,9700 | 2,9900 | 2,8000 | 2,9100 | 2,9100 | 8.500 |
01 apr 2024 | 3,1100 | 3,1200 | 2,9200 | 2,9700 | 2,9700 | 40.200 |
28 mar 2024 | 2,8400 | 3,1000 | 2,7600 | 3,0500 | 3,0500 | 211.000 |
27 mar 2024 | 2,7700 | 2,8100 | 2,7500 | 2,7500 | 2,7500 | 16.000 |
26 mar 2024 | 2,7300 | 2,8000 | 2,7200 | 2,7600 | 2,7600 | 10.000 |
25 mar 2024 | 2,7100 | 2,8000 | 2,7100 | 2,7400 | 2,7400 | 48.600 |
22 mar 2024 | 2,6700 | 2,7200 | 2,6700 | 2,7100 | 2,7100 | 11.300 |
21 mar 2024 | 2,7100 | 2,7300 | 2,6800 | 2,7200 | 2,7200 | 13.900 |
20 mar 2024 | 2,7500 | 2,7500 | 2,6800 | 2,7100 | 2,7100 | 34.400 |
19 mar 2024 | 2,7300 | 2,8400 | 2,6800 | 2,7400 | 2,7400 | 2.800 |
18 mar 2024 | 2,6900 | 2,7200 | 2,6500 | 2,6900 | 2,6900 | 3.400 |
15 mar 2024 | 2,7400 | 2,7400 | 2,6700 | 2,6900 | 2,6900 | 6.900 |
14 mar 2024 | 2,8400 | 2,8400 | 2,6100 | 2,6700 | 2,6700 | 10.500 |
13 mar 2024 | 2,7500 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 5.800 |
12 mar 2024 | 2,6900 | 2,8300 | 2,6600 | 2,7200 | 2,7200 | 5.000 |
11 mar 2024 | 2,7700 | 2,7900 | 2,6700 | 2,6900 | 2,6900 | 13.900 |
08 mar 2024 | 2,7100 | 2,7600 | 2,6900 | 2,7000 | 2,7000 | 5.700 |
07 mar 2024 | 2,7100 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 5.700 |
06 mar 2024 | 2,7100 | 2,8300 | 2,7100 | 2,7300 | 2,7300 | 2.400 |
05 mar 2024 | 2,7600 | 2,7900 | 2,7200 | 2,7400 | 2,7400 | 8.500 |
04 mar 2024 | 2,8100 | 2,8200 | 2,7600 | 2,7800 | 2,7800 | 3.600 |
01 mar 2024 | 2,8000 | 2,8100 | 2,7700 | 2,8100 | 2,8100 | 2.500 |
29 feb 2024 | 2,8400 | 2,8400 | 2,7600 | 2,8000 | 2,8000 | 4.100 |
28 feb 2024 | 2,7800 | 2,8100 | 2,7600 | 2,8100 | 2,8100 | 1.500 |
27 feb 2024 | 2,7600 | 2,8100 | 2,7500 | 2,7800 | 2,7800 | 1.900 |
26 feb 2024 | 2,7500 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | 4.800 |
23 feb 2024 | 2,8000 | 2,8500 | 2,7500 | 2,7600 | 2,7600 | 10.200 |
22 feb 2024 | 2,8100 | 2,8400 | 2,7700 | 2,7700 | 2,7700 | 2.700 |
21 feb 2024 | 2,8100 | 2,8100 | 2,7600 | 2,7600 | 2,7600 | 3.000 |
20 feb 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8100 | 2,8100 | 4.700 |
16 feb 2024 | 2,8500 | 2,8500 | 2,7500 | 2,8200 | 2,8200 | 18.300 |
15 feb 2024 | 2,7800 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 6.300 |
14 feb 2024 | 2,8100 | 2,8500 | 2,7600 | 2,7600 | 2,7600 | 7.600 |
13 feb 2024 | 2,8500 | 2,8500 | 2,7500 | 2,8400 | 2,8400 | 13.500 |
12 feb 2024 | 2,9100 | 2,9200 | 2,8000 | 2,8500 | 2,8500 | 17.700 |
09 feb 2024 | 2,7600 | 2,8600 | 2,7300 | 2,7500 | 2,7500 | 3.600 |
08 feb 2024 | 2,7300 | 2,7500 | 2,7000 | 2,7500 | 2,7500 | 1.800 |
07 feb 2024 | 2,8400 | 2,8400 | 2,7100 | 2,7300 | 2,7300 | 4.300 |
06 feb 2024 | 2,6300 | 2,8500 | 2,6300 | 2,7900 | 2,7900 | 16.200 |
05 feb 2024 | 2,8000 | 2,8900 | 2,7400 | 2,7700 | 2,7700 | 3.100 |
02 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
01 feb 2024 | 2,6600 | 2,7000 | 2,6200 | 2,6700 | 2,6700 | 23.200 |
31 gen 2024 | 2,7700 | 2,8500 | 2,6100 | 2,6900 | 2,6900 | 28.000 |
30 gen 2024 | 2,7300 | 2,8100 | 2,7300 | 2,7700 | 2,7700 | 1.700 |
29 gen 2024 | 2,7200 | 2,8500 | 2,7200 | 2,7200 | 2,7200 | 2.800 |
26 gen 2024 | 2,8700 | 2,8700 | 2,7600 | 2,7600 | 2,7600 | 6.300 |
25 gen 2024 | 2,7700 | 2,8100 | 2,7700 | 2,7700 | 2,7700 | 2.800 |
24 gen 2024 | 2,7700 | 2,8100 | 2,7400 | 2,7400 | 2,7400 | 4.200 |
23 gen 2024 | 2,8500 | 2,8600 | 2,7800 | 2,8100 | 2,8100 | 8.500 |
22 gen 2024 | 2,8300 | 2,8900 | 2,8300 | 2,8600 | 2,8600 | 7.800 |
19 gen 2024 | 2,7500 | 2,8400 | 2,7300 | 2,7800 | 2,7800 | 19.700 |
18 gen 2024 | 2,6800 | 2,7700 | 2,6800 | 2,7300 | 2,7300 | 18.700 |
17 gen 2024 | 2,6500 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 9.400 |
16 gen 2024 | 2,7500 | 2,7700 | 2,6500 | 2,6500 | 2,6500 | 21.400 |
12 gen 2024 | 2,6100 | 2,7600 | 2,5600 | 2,7000 | 2,7000 | 25.700 |
11 gen 2024 | 2,6000 | 2,6800 | 2,5600 | 2,6000 | 2,6000 | 16.600 |
10 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1.000 |
09 gen 2024 | 2,6300 | 2,6900 | 2,5900 | 2,5900 | 2,5900 | 12.700 |
08 gen 2024 | 2,6900 | 2,7200 | 2,6800 | 2,6900 | 2,6900 | 10.400 |
05 gen 2024 | 2,6800 | 2,7400 | 2,6800 | 2,6800 | 2,6800 | 26.200 |
04 gen 2024 | 2,6500 | 2,6500 | 2,5900 | 2,6300 | 2,6300 | 6.400 |
03 gen 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 6.700 |
02 gen 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6500 | 2,6500 | 14.100 |
29 dic 2023 | 2,6700 | 2,6900 | 2,6400 | 2,6400 | 2,6400 | 3.400 |
28 dic 2023 | 2,6700 | 2,6800 | 2,6300 | 2,6400 | 2,6400 | 9.200 |
27 dic 2023 | 2,6700 | 2,6900 | 2,6700 | 2,6900 | 2,6900 | 800 |
26 dic 2023 | 2,6800 | 2,6800 | 2,6500 | 2,6500 | 2,6500 | 3.900 |
22 dic 2023 | 2,6100 | 2,7000 | 2,6100 | 2,6700 | 2,6700 | 7.400 |
21 dic 2023 | 2,5400 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 13.200 |
20 dic 2023 | 2,5900 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 13.400 |
19 dic 2023 | 2,5800 | 2,5900 | 2,4600 | 2,5600 | 2,5600 | 33.600 |
18 dic 2023 | 2,7000 | 2,7300 | 2,5500 | 2,5700 | 2,5700 | 61.300 |
15 dic 2023 | 2,7100 | 2,7300 | 2,6000 | 2,6300 | 2,6300 | 35.300 |
14 dic 2023 | 2,6700 | 2,7000 | 2,6200 | 2,6400 | 2,6400 | 22.300 |
13 dic 2023 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 11.000 |
12 dic 2023 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 2.500 |
11 dic 2023 | 2,6500 | 2,7000 | 2,5300 | 2,6900 | 2,6900 | 25.800 |
08 dic 2023 | 2,7100 | 2,8400 | 2,6300 | 2,6300 | 2,6300 | 3.700 |
07 dic 2023 | 2,7500 | 2,7800 | 2,6600 | 2,6700 | 2,6700 | 10.500 |
06 dic 2023 | 2,7800 | 2,7800 | 2,6300 | 2,7800 | 2,7800 | 28.400 |
05 dic 2023 | 2,8900 | 2,8900 | 2,6900 | 2,7300 | 2,7300 | 17.700 |
04 dic 2023 | 2,9100 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 7.400 |
01 dic 2023 | 2,9200 | 2,9200 | 2,9000 | 2,9100 | 2,9100 | 1.700 |
30 nov 2023 | 2,9100 | 2,9200 | 2,7500 | 2,8600 | 2,8600 | 20.400 |
29 nov 2023 | 3,1500 | 3,1500 | 2,9100 | 3,0300 | 3,0300 | 31.500 |
28 nov 2023 | 3,1400 | 3,1400 | 3,0000 | 3,0900 | 3,0900 | 25.700 |
27 nov 2023 | 2,9500 | 3,1500 | 2,9500 | 3,0600 | 3,0600 | 14.500 |
*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...