Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,8000 | 2,8400 | 2,6800 | 2,8400 | 2,8400 | 16.651 |
20 mag 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | 3.496 |
17 mag 2024 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | 850 |
16 mag 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 3.125 |
15 mag 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 933 |
14 mag 2024 | 2,8800 | 2,8800 | 2,7400 | 2,8400 | 2,8400 | 8.508 |
13 mag 2024 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 1.900 |
10 mag 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8400 | 2,8400 | 8.750 |
09 mag 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
08 mag 2024 | 2,7600 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 6.500 |
07 mag 2024 | 2,8200 | 2,8200 | 2,7400 | 2,7600 | 2,7600 | 1.428 |
06 mag 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 600 |
03 mag 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | 8.251 |
02 mag 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 499 |
30 apr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 1.154 |
29 apr 2024 | 2,7600 | 2,8200 | 2,7600 | 2,8000 | 2,8000 | 1.894 |
26 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 474 |
25 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2.036 |
24 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 106 |
23 apr 2024 | 2,7400 | 2,8200 | 2,7200 | 2,7400 | 2,7400 | 5.468 |
22 apr 2024 | 2,7000 | 2,7800 | 2,6600 | 2,7800 | 2,7800 | 8.275 |
19 apr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 930 |
18 apr 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 3.300 |
17 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 1 |
16 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
15 apr 2024 | 2,8000 | 2,8200 | 2,7000 | 2,7800 | 2,7800 | 11.789 |
12 apr 2024 | 2,7800 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 3.500 |
11 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
10 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 600 |
09 apr 2024 | 2,8000 | 2,8600 | 2,7800 | 2,8600 | 2,8600 | 10.970 |
08 apr 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 1.496 |
05 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2.526 |
04 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
03 apr 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 23.242 |
02 apr 2024 | 2,8800 | 2,8800 | 2,7400 | 2,8600 | 2,8600 | 7.473 |
28 mar 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8600 | 2,8600 | 288 |
27 mar 2024 | 2,7800 | 2,8800 | 2,7600 | 2,8400 | 2,8400 | 6.843 |
26 mar 2024 | 2,8600 | 2,8600 | 2,7600 | 2,8000 | 2,8000 | 13.418 |
25 mar 2024 | 2,8800 | 2,9000 | 2,8000 | 2,8400 | 2,8400 | 2.197 |
22 mar 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8400 | 2,8400 | 4.077 |
21 mar 2024 | 2,8200 | 2,8600 | 2,8200 | 2,8600 | 2,8600 | 2.602 |
20 mar 2024 | 2,8600 | 2,8800 | 2,7400 | 2,8600 | 2,8600 | 18.239 |
19 mar 2024 | 3,1600 | 3,1800 | 2,9000 | 2,9000 | 2,9000 | 105.981 |
18 mar 2024 | 3,1400 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 9.889 |
15 mar 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 5.808 |
14 mar 2024 | 3,1000 | 3,1000 | 3,0200 | 3,1000 | 3,1000 | 5.200 |
13 mar 2024 | 3,0000 | 3,1000 | 2,9600 | 3,1000 | 3,1000 | 12.606 |
12 mar 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9600 | 2,9600 | 5.277 |
11 mar 2024 | 2,9200 | 3,0000 | 2,9200 | 2,9400 | 2,9400 | 2.687 |
08 mar 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | 935 |
07 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.534 |
06 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
05 mar 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 3.072 |
04 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
01 mar 2024 | 3,0200 | 3,0200 | 2,9800 | 2,9800 | 2,9800 | 1.100 |
29 feb 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | 1.080 |
28 feb 2024 | 3,0800 | 3,1000 | 2,9800 | 2,9800 | 2,9800 | 20.959 |
27 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
26 feb 2024 | 2,9800 | 3,0800 | 2,9400 | 2,9400 | 2,9400 | 3.650 |
23 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
22 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.042 |
21 feb 2024 | 2,9600 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 4.545 |
20 feb 2024 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 4.500 |
19 feb 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 2.044 |
16 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 625 |
15 feb 2024 | 2,9800 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 2.000 |
14 feb 2024 | 2,9600 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | 9.400 |
13 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 775 |
12 feb 2024 | 2,9600 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | 1.330 |
09 feb 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9600 | 2,9600 | 4.000 |
08 feb 2024 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 5.200 |
07 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 750 |
06 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
05 feb 2024 | 3,0400 | 3,1200 | 3,0000 | 3,0200 | 3,0200 | 5.025 |
02 feb 2024 | 2,9200 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | 415 |
01 feb 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | 1.250 |
31 gen 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9800 | 2,9800 | 1.106 |
30 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 250 |
29 gen 2024 | 2,9200 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 1.382 |
26 gen 2024 | 2,9600 | 3,0000 | 2,9400 | 2,9400 | 2,9400 | 7.289 |
25 gen 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2.500 |
24 gen 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9600 | 2,9600 | 3.540 |
23 gen 2024 | 2,9200 | 2,9800 | 2,8600 | 2,9400 | 2,9400 | 9.170 |
22 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.130 |
19 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 4.500 |
18 gen 2024 | 2,9200 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 1.255 |
17 gen 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | 2.345 |
16 gen 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | 919 |
15 gen 2024 | 3,0600 | 3,0600 | 2,9400 | 3,0000 | 3,0000 | 40.677 |
12 gen 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 4.424 |
11 gen 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 2.027 |
10 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 7.076 |
09 gen 2024 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 18.584 |
08 gen 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 5.000 |
05 gen 2024 | 3,0800 | 3,1400 | 3,0200 | 3,1000 | 3,1000 | 4.880 |
04 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
03 gen 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 1.458 |
02 gen 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 3.670 |
29 dic 2023 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 1.950 |
28 dic 2023 | 3,0800 | 3,1600 | 3,0400 | 3,1000 | 3,1000 | 6.292 |
*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...