Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 1.405 |
17 giu 2024 | 2,9700 | 2,9700 | 2,8100 | 2,9400 | 2,9400 | 123.200 |
14 giu 2024 | 2,9400 | 3,0000 | 2,8500 | 2,9700 | 2,9700 | 67.700 |
13 giu 2024 | 2,9800 | 2,9900 | 2,9300 | 2,9900 | 2,9900 | 31.600 |
12 giu 2024 | 3,1000 | 3,1400 | 2,9100 | 2,9900 | 2,9900 | 88.400 |
11 giu 2024 | 2,9700 | 3,0800 | 2,8505 | 3,0800 | 3,0800 | 89.300 |
10 giu 2024 | 2,9000 | 3,1000 | 2,8900 | 3,0100 | 3,0100 | 83.600 |
07 giu 2024 | 3,0000 | 3,0200 | 2,8700 | 2,9200 | 2,9200 | 44.500 |
06 giu 2024 | 3,1000 | 3,1253 | 2,9100 | 3,0600 | 3,0600 | 52.600 |
05 giu 2024 | 2,9100 | 3,1800 | 2,8800 | 3,1600 | 3,1600 | 68.100 |
04 giu 2024 | 2,9200 | 2,9700 | 2,8000 | 2,9300 | 2,9300 | 53.100 |
03 giu 2024 | 2,9600 | 3,0900 | 2,9100 | 2,9700 | 2,9700 | 71.300 |
31 mag 2024 | 3,0400 | 3,0400 | 2,9000 | 2,9000 | 2,9000 | 126.700 |
30 mag 2024 | 2,8600 | 3,0700 | 2,8500 | 3,0200 | 3,0200 | 50.800 |
29 mag 2024 | 2,9500 | 3,0200 | 2,8500 | 2,8500 | 2,8500 | 96.700 |
28 mag 2024 | 2,9700 | 3,0950 | 2,9100 | 2,9900 | 2,9900 | 64.400 |
24 mag 2024 | 3,0300 | 3,0700 | 2,9200 | 3,0100 | 3,0100 | 74.300 |
23 mag 2024 | 3,0300 | 3,0500 | 2,9850 | 3,0000 | 3,0000 | 96.600 |
22 mag 2024 | 3,0700 | 3,0900 | 2,9700 | 3,0800 | 3,0800 | 97.200 |
21 mag 2024 | 3,1200 | 3,1200 | 2,9700 | 3,0600 | 3,0600 | 97.000 |
20 mag 2024 | 2,9800 | 3,1100 | 2,9100 | 3,0500 | 3,0500 | 103.900 |
17 mag 2024 | 2,9000 | 3,0994 | 2,8910 | 3,0200 | 3,0200 | 92.400 |
16 mag 2024 | 2,8000 | 2,9000 | 2,6800 | 2,9000 | 2,9000 | 58.300 |
15 mag 2024 | 2,6800 | 2,9300 | 2,6400 | 2,7900 | 2,7900 | 140.700 |
14 mag 2024 | 2,6600 | 2,6934 | 2,6300 | 2,6800 | 2,6800 | 20.100 |
13 mag 2024 | 2,7200 | 2,7200 | 2,6000 | 2,6700 | 2,6700 | 17.400 |
10 mag 2024 | 2,7400 | 2,7400 | 2,5600 | 2,6700 | 2,6700 | 49.400 |
09 mag 2024 | 2,6440 | 2,7600 | 2,6300 | 2,7400 | 2,7400 | 65.200 |
08 mag 2024 | 2,6200 | 2,6900 | 2,5400 | 2,6500 | 2,6500 | 61.300 |
07 mag 2024 | 2,6100 | 2,6300 | 2,5500 | 2,5900 | 2,5900 | 31.200 |
06 mag 2024 | 2,6500 | 2,6900 | 2,5400 | 2,6000 | 2,6000 | 27.200 |
03 mag 2024 | 2,6800 | 2,7000 | 2,5900 | 2,6500 | 2,6500 | 26.800 |
02 mag 2024 | 2,5500 | 2,6900 | 2,5100 | 2,6700 | 2,6700 | 100.000 |
01 mag 2024 | 2,5400 | 2,5599 | 2,5000 | 2,5200 | 2,5200 | 53.500 |
30 apr 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 59.100 |
29 apr 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 66.300 |
26 apr 2024 | 2,5300 | 2,5500 | 2,5100 | 2,5100 | 2,5100 | 38.000 |
25 apr 2024 | 2,5900 | 2,5900 | 2,5300 | 2,5700 | 2,5700 | 56.400 |
24 apr 2024 | 2,7000 | 2,7000 | 2,5300 | 2,5900 | 2,5900 | 53.500 |
23 apr 2024 | 2,6700 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | 30.000 |
22 apr 2024 | 2,6300 | 2,7300 | 2,5717 | 2,7000 | 2,7000 | 65.100 |
19 apr 2024 | 2,5300 | 2,6300 | 2,5200 | 2,6100 | 2,6100 | 86.000 |
18 apr 2024 | 2,5800 | 2,5955 | 2,5300 | 2,5300 | 2,5300 | 99.200 |
17 apr 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5500 | 2,5500 | 49.600 |
16 apr 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5700 | 2,5700 | 64.900 |
15 apr 2024 | 2,6200 | 2,6200 | 2,5500 | 2,5500 | 2,5500 | 109.200 |
12 apr 2024 | 2,6200 | 2,6700 | 2,5900 | 2,6000 | 2,6000 | 75.800 |
11 apr 2024 | 2,7000 | 2,7020 | 2,5900 | 2,6000 | 2,6000 | 59.400 |
10 apr 2024 | 2,6800 | 2,7300 | 2,6100 | 2,7000 | 2,7000 | 116.700 |
09 apr 2024 | 2,8000 | 2,8884 | 2,6800 | 2,7700 | 2,7700 | 56.100 |
08 apr 2024 | 2,7400 | 2,9400 | 2,6800 | 2,7400 | 2,7400 | 101.800 |
05 apr 2024 | 2,9400 | 2,9400 | 2,7300 | 2,7700 | 2,7700 | 111.700 |
04 apr 2024 | 2,8200 | 3,0500 | 2,7800 | 2,9600 | 2,9600 | 130.600 |
03 apr 2024 | 2,7600 | 2,8300 | 2,6200 | 2,7600 | 2,7600 | 310.900 |
02 apr 2024 | 2,7700 | 2,8500 | 2,6200 | 2,7700 | 2,7700 | 71.400 |
01 apr 2024 | 2,7000 | 2,8600 | 2,6000 | 2,8600 | 2,8600 | 78.100 |
28 mar 2024 | 2,6287 | 2,7000 | 2,6200 | 2,6900 | 2,6900 | 45.900 |
27 mar 2024 | 2,6700 | 2,6804 | 2,5800 | 2,6300 | 2,6300 | 52.600 |
26 mar 2024 | 2,7100 | 2,7300 | 2,5800 | 2,6500 | 2,6500 | 62.200 |
25 mar 2024 | 2,6300 | 2,7500 | 2,6300 | 2,6600 | 2,6600 | 92.300 |
22 mar 2024 | 2,5500 | 2,6950 | 2,5050 | 2,6100 | 2,6100 | 71.000 |
21 mar 2024 | 2,7200 | 2,8093 | 2,5500 | 2,5500 | 2,5500 | 76.900 |
20 mar 2024 | 2,5000 | 2,8700 | 2,4900 | 2,7600 | 2,7600 | 120.500 |
19 mar 2024 | 2,5300 | 2,5800 | 2,4600 | 2,4800 | 2,4800 | 82.300 |
18 mar 2024 | 2,5500 | 2,6500 | 2,5100 | 2,5100 | 2,5100 | 87.900 |
15 mar 2024 | 2,5100 | 2,6300 | 2,5000 | 2,5700 | 2,5700 | 138.900 |
14 mar 2024 | 2,5800 | 2,6100 | 2,5000 | 2,5100 | 2,5100 | 91.800 |
13 mar 2024 | 2,6200 | 2,7563 | 2,5600 | 2,6000 | 2,6000 | 72.300 |
12 mar 2024 | 2,8500 | 2,8750 | 2,5500 | 2,6200 | 2,6200 | 125.400 |
11 mar 2024 | 2,7000 | 2,9000 | 2,6800 | 2,8300 | 2,8300 | 120.600 |
08 mar 2024 | 2,6200 | 2,7000 | 2,5800 | 2,6600 | 2,6600 | 51.000 |
07 mar 2024 | 2,5400 | 2,6300 | 2,4700 | 2,6000 | 2,6000 | 248.600 |
06 mar 2024 | 2,5200 | 2,7075 | 2,4000 | 2,5100 | 2,5100 | 86.800 |
05 mar 2024 | 2,3600 | 2,5400 | 2,3600 | 2,4700 | 2,4700 | 84.100 |
04 mar 2024 | 2,4700 | 2,5099 | 2,3300 | 2,3600 | 2,3600 | 91.800 |
01 mar 2024 | 2,4600 | 2,5300 | 2,3600 | 2,4600 | 2,4600 | 114.600 |
29 feb 2024 | 2,5100 | 2,5400 | 2,3900 | 2,4500 | 2,4500 | 95.500 |
28 feb 2024 | 2,4900 | 2,5700 | 2,4450 | 2,4500 | 2,4500 | 96.200 |
27 feb 2024 | 2,5400 | 2,5800 | 2,4600 | 2,5200 | 2,5200 | 141.900 |
26 feb 2024 | 2,4700 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 64.500 |
23 feb 2024 | 2,4700 | 2,5400 | 2,4200 | 2,4500 | 2,4500 | 175.800 |
22 feb 2024 | 2,4500 | 2,5099 | 2,3950 | 2,4900 | 2,4900 | 89.800 |
21 feb 2024 | 2,4500 | 2,5400 | 2,4100 | 2,4500 | 2,4500 | 204.200 |
20 feb 2024 | 2,4600 | 2,5150 | 2,4400 | 2,4500 | 2,4500 | 77.000 |
16 feb 2024 | 2,5200 | 2,5700 | 2,4600 | 2,4800 | 2,4800 | 509.300 |
15 feb 2024 | 2,3900 | 2,5800 | 2,3900 | 2,5200 | 2,5200 | 319.700 |
14 feb 2024 | 2,5000 | 2,5000 | 2,3300 | 2,3600 | 2,3600 | 205.600 |
13 feb 2024 | 2,5700 | 2,5800 | 2,4200 | 2,4200 | 2,4200 | 276.400 |
12 feb 2024 | 2,5100 | 2,6361 | 2,5100 | 2,5700 | 2,5700 | 152.300 |
09 feb 2024 | 2,5000 | 2,5600 | 2,4200 | 2,5000 | 2,5000 | 168.600 |
08 feb 2024 | 2,5800 | 2,7100 | 2,5000 | 2,5000 | 2,5000 | 433.800 |
07 feb 2024 | 2,7500 | 2,7500 | 2,5700 | 2,5700 | 2,5700 | 644.400 |
06 feb 2024 | 2,6700 | 2,7500 | 2,6700 | 2,7100 | 2,7100 | 52.600 |
05 feb 2024 | 2,7600 | 2,7800 | 2,6500 | 2,6500 | 2,6500 | 113.700 |
02 feb 2024 | 2,7000 | 2,8500 | 2,7000 | 2,7800 | 2,7800 | 93.100 |
01 feb 2024 | 2,7400 | 2,7700 | 2,5900 | 2,7400 | 2,7400 | 106.100 |
31 gen 2024 | 2,9400 | 2,9600 | 2,5000 | 2,5000 | 2,5000 | 115.600 |
30 gen 2024 | 2,9800 | 3,0499 | 2,9200 | 2,9500 | 2,9500 | 44.500 |
29 gen 2024 | 3,0100 | 3,0500 | 2,9500 | 3,0300 | 3,0300 | 76.100 |
26 gen 2024 | 3,1200 | 3,1600 | 3,0200 | 3,0300 | 3,0300 | 85.400 |
*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...