Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,8300 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 15.012 |
09 mag 2024 | 2,8300 | 2,8400 | 2,7800 | 2,8300 | 2,8300 | 21.322 |
08 mag 2024 | 2,7900 | 2,8200 | 2,7500 | 2,8100 | 2,8100 | 20.700 |
07 mag 2024 | 2,7900 | 2,7900 | 2,7300 | 2,7700 | 2,7700 | 16.786 |
06 mag 2024 | 2,7900 | 2,8000 | 2,7800 | 2,7900 | 2,7900 | 3.638 |
03 mag 2024 | 2,7700 | 2,7900 | 2,7600 | 2,7900 | 2,7900 | 3.113 |
02 mag 2024 | 2,7600 | 2,7900 | 2,7000 | 2,7900 | 2,7900 | 27.622 |
30 apr 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7800 | 2,7800 | 8.221 |
29 apr 2024 | 2,7700 | 2,8200 | 2,7300 | 2,7700 | 2,7700 | 27.830 |
26 apr 2024 | 2,7800 | 2,7900 | 2,7300 | 2,7300 | 2,7300 | 951 |
25 apr 2024 | 2,7600 | 2,7600 | 2,7500 | 2,7500 | 2,7500 | 2.625 |
24 apr 2024 | 2,7600 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 12.702 |
23 apr 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7800 | 2,7800 | 1.074 |
22 apr 2024 | 2,7500 | 2,7800 | 2,7300 | 2,7800 | 2,7800 | 12.626 |
19 apr 2024 | 2,7700 | 2,7800 | 2,7500 | 2,7700 | 2,7700 | 4.864 |
18 apr 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | 1.685 |
17 apr 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 8.864 |
16 apr 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7900 | 2,7900 | 5.426 |
15 apr 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 9.780 |
12 apr 2024 | 2,8100 | 2,8100 | 2,7700 | 2,7800 | 2,7800 | 4.463 |
11 apr 2024 | 2,7800 | 2,8100 | 2,7800 | 2,8100 | 2,8100 | 7.881 |
10 apr 2024 | 2,8100 | 2,8100 | 2,8000 | 2,8100 | 2,8100 | 269 |
09 apr 2024 | 2,7700 | 2,8100 | 2,7500 | 2,8000 | 2,8000 | 8.393 |
08 apr 2024 | 2,7900 | 2,8100 | 2,7400 | 2,7900 | 2,7900 | 8.965 |
05 apr 2024 | 2,7600 | 2,7900 | 2,6900 | 2,7800 | 2,7800 | 14.699 |
04 apr 2024 | 2,7800 | 2,8100 | 2,7600 | 2,7900 | 2,7900 | 4.819 |
03 apr 2024 | 2,7900 | 2,8100 | 2,7800 | 2,8100 | 2,8100 | 3.449 |
02 apr 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7500 | 2,7500 | 4.057 |
28 mar 2024 | 2,7500 | 2,8200 | 2,7500 | 2,7700 | 2,7700 | 5.906 |
27 mar 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 4.362 |
26 mar 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 11.930 |
25 mar 2024 | 2,8600 | 2,8600 | 2,7700 | 2,7800 | 2,7800 | 15.916 |
22 mar 2024 | 2,7700 | 2,8500 | 2,7700 | 2,8500 | 2,8500 | 20.575 |
21 mar 2024 | 2,7900 | 2,8400 | 2,7600 | 2,8000 | 2,8000 | 20.121 |
20 mar 2024 | 2,8400 | 2,8700 | 2,8000 | 2,8300 | 2,8300 | 35.254 |
19 mar 2024 | 2,8300 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 5.833 |
18 mar 2024 | 2,8800 | 2,8900 | 2,7800 | 2,8000 | 2,8000 | 81.956 |
15 mar 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8800 | 2,8800 | 37.035 |
14 mar 2024 | 2,8500 | 2,9000 | 2,7900 | 2,8200 | 2,8200 | 42.895 |
13 mar 2024 | 2,8700 | 2,8700 | 2,7700 | 2,8100 | 2,8100 | 20.728 |
12 mar 2024 | 2,7800 | 2,8700 | 2,7500 | 2,8700 | 2,8700 | 9.647 |
11 mar 2024 | 2,8100 | 2,8400 | 2,6800 | 2,7800 | 2,7800 | 38.088 |
08 mar 2024 | 2,8500 | 2,8800 | 2,8100 | 2,8100 | 2,8100 | 18.934 |
07 mar 2024 | 2,8800 | 2,8900 | 2,8400 | 2,8900 | 2,8900 | 9.465 |
06 mar 2024 | 2,9000 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 10.767 |
05 mar 2024 | 2,8800 | 2,9100 | 2,8800 | 2,8800 | 2,8800 | 4.501 |
04 mar 2024 | 2,9500 | 2,9500 | 2,8900 | 2,8900 | 2,8900 | 18.642 |
01 mar 2024 | 2,9400 | 2,9500 | 2,9100 | 2,9300 | 2,9300 | 16.846 |
29 feb 2024 | 2,8900 | 2,9700 | 2,8900 | 2,9400 | 2,9400 | 38.958 |
28 feb 2024 | 2,9200 | 2,9300 | 2,8700 | 2,9300 | 2,9300 | 34.768 |
27 feb 2024 | 2,9500 | 2,9500 | 2,8700 | 2,9000 | 2,9000 | 36.247 |
26 feb 2024 | 2,8700 | 2,9300 | 2,8300 | 2,9000 | 2,9000 | 75.885 |
23 feb 2024 | 2,9000 | 2,9100 | 2,8500 | 2,9000 | 2,9000 | 44.976 |
22 feb 2024 | 2,8900 | 3,0400 | 2,8300 | 2,8900 | 2,8900 | 393.036 |
21 feb 2024 | 2,8600 | 2,9200 | 2,8300 | 2,8900 | 2,8900 | 140.118 |
20 feb 2024 | 2,7700 | 2,8000 | 2,7400 | 2,8000 | 2,8000 | 25.146 |
19 feb 2024 | 2,8000 | 2,8100 | 2,7300 | 2,7500 | 2,7500 | 40.892 |
16 feb 2024 | 2,7900 | 2,7900 | 2,7100 | 2,7200 | 2,7200 | 38.697 |
15 feb 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | 44.634 |
14 feb 2024 | 2,6600 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 22.930 |
13 feb 2024 | 2,6800 | 2,7200 | 2,6700 | 2,6700 | 2,6700 | 31.121 |
12 feb 2024 | 2,5600 | 2,7000 | 2,5600 | 2,6900 | 2,6900 | 34.586 |
09 feb 2024 | 2,6200 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 33.310 |
08 feb 2024 | 2,5600 | 2,6500 | 2,5600 | 2,6500 | 2,6500 | 19.383 |
07 feb 2024 | 2,5600 | 2,5800 | 2,5300 | 2,5800 | 2,5800 | 32.470 |
06 feb 2024 | 2,5900 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 27.416 |
05 feb 2024 | 2,5500 | 2,5800 | 2,5300 | 2,5800 | 2,5800 | 32.434 |
02 feb 2024 | 2,5300 | 2,6200 | 2,5200 | 2,5600 | 2,5600 | 64.814 |
01 feb 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 85.782 |
31 gen 2024 | 2,5000 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 27.000 |
30 gen 2024 | 2,5000 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 10.100 |
29 gen 2024 | 2,5400 | 2,5400 | 2,4800 | 2,5100 | 2,5100 | 36.887 |
26 gen 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 435.843 |
25 gen 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5600 | 2,5600 | 20.505 |
24 gen 2024 | 2,4500 | 2,6400 | 2,4500 | 2,5600 | 2,5600 | 71.200 |
23 gen 2024 | 2,4100 | 2,4500 | 2,4000 | 2,4400 | 2,4400 | 15.932 |
22 gen 2024 | 2,3900 | 2,4100 | 2,3800 | 2,4000 | 2,4000 | 23.193 |
19 gen 2024 | 2,3800 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 13.526 |
18 gen 2024 | 2,3500 | 2,3700 | 2,3400 | 2,3500 | 2,3500 | 27.207 |
17 gen 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 2.173 |
16 gen 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 18.800 |
15 gen 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 18.083 |
12 gen 2024 | 2,3500 | 2,4000 | 2,3400 | 2,3800 | 2,3800 | 44.441 |
11 gen 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 13.685 |
10 gen 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 42.126 |
09 gen 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 30.104 |
08 gen 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 17.860 |
05 gen 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1.500 |
04 gen 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 7.464 |
03 gen 2024 | 2,3500 | 2,4300 | 2,3400 | 2,3400 | 2,3400 | 77.244 |
02 gen 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3500 | 2,3500 | 63.306 |
29 dic 2023 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 21.617 |
28 dic 2023 | 2,3400 | 2,3400 | 2,3200 | 2,3300 | 2,3300 | 7.821 |
27 dic 2023 | 2,3300 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 7.382 |
22 dic 2023 | 2,3400 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 29.341 |
21 dic 2023 | 2,3400 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 13.983 |
20 dic 2023 | 2,3300 | 2,4000 | 2,3300 | 2,3400 | 2,3400 | 63.705 |
19 dic 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 4.108 |
18 dic 2023 | 2,3300 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 17.249 |
15 dic 2023 | 2,3200 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 13.183 |
*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...