Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,4900 | 2,5060 | 2,3500 | 2,5060 | 2,5060 | 223.300 |
25 apr 2024 | 2,4700 | 2,6150 | 2,4700 | 2,4900 | 2,4900 | 14.700 |
24 apr 2024 | 2,5300 | 2,5700 | 2,4800 | 2,5000 | 2,5000 | 39.300 |
23 apr 2024 | 2,4600 | 2,6500 | 2,4600 | 2,6200 | 2,6200 | 47.200 |
22 apr 2024 | 2,5900 | 2,6500 | 2,5900 | 2,6400 | 2,6400 | 23.600 |
19 apr 2024 | 2,5800 | 2,5800 | 2,5100 | 2,5500 | 2,5500 | 11.700 |
18 apr 2024 | 2,5300 | 2,6300 | 2,3000 | 2,4700 | 2,4700 | 15.000 |
17 apr 2024 | 2,5700 | 2,6100 | 2,4510 | 2,4600 | 2,4600 | 6.900 |
16 apr 2024 | 2,5000 | 2,6500 | 2,4850 | 2,4900 | 2,4900 | 84.300 |
15 apr 2024 | 2,5900 | 2,6500 | 2,5300 | 2,6100 | 2,6100 | 41.900 |
12 apr 2024 | 2,8000 | 2,8000 | 2,6700 | 2,6900 | 2,6900 | 60.100 |
11 apr 2024 | 2,8100 | 2,8550 | 2,7800 | 2,8000 | 2,8000 | 14.700 |
10 apr 2024 | 2,6600 | 2,8070 | 2,6600 | 2,7900 | 2,7900 | 11.900 |
09 apr 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7500 | 2,7500 | 20.200 |
08 apr 2024 | 2,6900 | 2,8900 | 2,6000 | 2,6900 | 2,6900 | 82.000 |
05 apr 2024 | 2,7000 | 2,7400 | 2,6600 | 2,6800 | 2,6800 | 13.000 |
04 apr 2024 | 2,7550 | 2,8860 | 2,7200 | 2,7500 | 2,7500 | 21.300 |
03 apr 2024 | 2,8000 | 2,9500 | 2,6600 | 2,7900 | 2,7900 | 45.900 |
02 apr 2024 | 2,6600 | 2,6900 | 2,5600 | 2,6500 | 2,6500 | 36.900 |
01 apr 2024 | 2,6100 | 2,6400 | 2,4100 | 2,5400 | 2,5400 | 42.500 |
28 mar 2024 | 2,7100 | 2,7500 | 2,6500 | 2,6500 | 2,6500 | 44.100 |
27 mar 2024 | 2,5600 | 2,7100 | 2,5020 | 2,6700 | 2,6700 | 7.400 |
26 mar 2024 | 2,5500 | 2,6000 | 2,4300 | 2,5700 | 2,5700 | 35.400 |
25 mar 2024 | 2,3800 | 2,5800 | 2,3800 | 2,5800 | 2,5800 | 28.200 |
22 mar 2024 | 2,5150 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 20.600 |
21 mar 2024 | 2,4100 | 2,5500 | 2,4100 | 2,5300 | 2,5300 | 15.500 |
20 mar 2024 | 2,4100 | 2,4500 | 2,3500 | 2,4500 | 2,4500 | 17.500 |
19 mar 2024 | 2,3800 | 2,4650 | 2,3800 | 2,4100 | 2,4100 | 25.500 |
18 mar 2024 | 2,5600 | 2,5600 | 2,4300 | 2,4900 | 2,4900 | 24.600 |
15 mar 2024 | 2,6500 | 2,6500 | 2,4300 | 2,5400 | 2,5400 | 33.500 |
14 mar 2024 | 2,6400 | 2,6700 | 2,4600 | 2,5300 | 2,5300 | 26.400 |
13 mar 2024 | 2,5900 | 2,6470 | 2,5500 | 2,5600 | 2,5600 | 25.300 |
12 mar 2024 | 2,5100 | 2,6800 | 2,4670 | 2,6200 | 2,6200 | 36.500 |
11 mar 2024 | 2,6800 | 2,6800 | 2,4300 | 2,4300 | 2,4300 | 12.600 |
08 mar 2024 | 2,5300 | 2,7800 | 2,5300 | 2,5900 | 2,5900 | 45.900 |
07 mar 2024 | 2,5700 | 2,5800 | 2,4500 | 2,5100 | 2,5100 | 39.100 |
06 mar 2024 | 2,5400 | 2,5500 | 2,5140 | 2,5200 | 2,5200 | 29.900 |
05 mar 2024 | 2,5200 | 2,5600 | 2,4100 | 2,4800 | 2,4800 | 92.400 |
04 mar 2024 | 2,6500 | 2,6500 | 2,5600 | 2,6000 | 2,6000 | 30.600 |
01 mar 2024 | 2,6300 | 2,6500 | 2,5340 | 2,6500 | 2,6500 | 21.400 |
29 feb 2024 | 2,5700 | 2,6000 | 2,5200 | 2,5800 | 2,5800 | 26.400 |
28 feb 2024 | 2,6300 | 2,6300 | 2,5300 | 2,5500 | 2,5500 | 120.200 |
27 feb 2024 | 2,6000 | 2,7800 | 2,6000 | 2,7200 | 2,7200 | 61.900 |
26 feb 2024 | 2,8100 | 2,8100 | 2,6500 | 2,7200 | 2,7200 | 78.700 |
23 feb 2024 | 2,8200 | 2,9100 | 2,7700 | 2,8300 | 2,8300 | 79.200 |
22 feb 2024 | 2,8300 | 2,9500 | 2,8000 | 2,9100 | 2,9100 | 34.400 |
21 feb 2024 | 2,7300 | 2,8600 | 2,7100 | 2,8600 | 2,8600 | 56.700 |
20 feb 2024 | 2,8000 | 2,8500 | 2,7190 | 2,7300 | 2,7300 | 87.400 |
16 feb 2024 | 2,8500 | 2,9200 | 2,8150 | 2,8900 | 2,8900 | 22.700 |
15 feb 2024 | 2,8900 | 2,9400 | 2,8400 | 2,8500 | 2,8500 | 12.200 |
14 feb 2024 | 2,7840 | 2,8500 | 2,7720 | 2,8500 | 2,8500 | 24.800 |
13 feb 2024 | 2,8400 | 2,9050 | 2,7500 | 2,7900 | 2,7900 | 65.300 |
12 feb 2024 | 3,0600 | 3,0900 | 3,0200 | 3,0300 | 3,0300 | 27.500 |
09 feb 2024 | 3,0400 | 3,1200 | 3,0100 | 3,0600 | 3,0600 | 35.900 |
08 feb 2024 | 2,9800 | 3,1300 | 2,9800 | 3,0900 | 3,0900 | 48.800 |
07 feb 2024 | 2,9800 | 3,0100 | 2,8800 | 3,0100 | 3,0100 | 34.500 |
06 feb 2024 | 2,8500 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 10.400 |
05 feb 2024 | 2,9800 | 2,9800 | 2,8600 | 2,9000 | 2,9000 | 30.500 |
02 feb 2024 | 2,9000 | 3,0200 | 2,8900 | 2,9500 | 2,9500 | 31.500 |
01 feb 2024 | 2,9600 | 2,9900 | 2,7500 | 2,9600 | 2,9600 | 33.200 |
31 gen 2024 | 2,9200 | 3,0500 | 2,8800 | 2,9900 | 2,9900 | 21.400 |
30 gen 2024 | 2,9500 | 2,9850 | 2,8900 | 2,9500 | 2,9500 | 14.900 |
29 gen 2024 | 2,9300 | 3,0400 | 2,8300 | 3,0000 | 3,0000 | 46.400 |
26 gen 2024 | 2,8100 | 3,0000 | 2,8100 | 2,9700 | 2,9700 | 89.600 |
25 gen 2024 | 2,7500 | 2,7800 | 2,6700 | 2,7600 | 2,7600 | 68.900 |
24 gen 2024 | 2,9200 | 2,9290 | 2,8000 | 2,8300 | 2,8300 | 38.300 |
23 gen 2024 | 2,7100 | 2,8900 | 2,7100 | 2,8900 | 2,8900 | 18.700 |
22 gen 2024 | 2,7300 | 2,7700 | 2,6500 | 2,7400 | 2,7400 | 18.000 |
19 gen 2024 | 2,6600 | 2,7500 | 2,5800 | 2,6900 | 2,6900 | 32.700 |
18 gen 2024 | 2,6200 | 2,7200 | 2,6000 | 2,7200 | 2,7200 | 52.900 |
17 gen 2024 | 2,6600 | 2,7100 | 2,5700 | 2,6200 | 2,6200 | 48.700 |
16 gen 2024 | 2,7500 | 2,8740 | 2,7100 | 2,7700 | 2,7700 | 43.400 |
12 gen 2024 | 2,8100 | 2,9400 | 2,8100 | 2,8900 | 2,8900 | 64.800 |
11 gen 2024 | 2,8700 | 2,8900 | 2,7300 | 2,8300 | 2,8300 | 73.000 |
10 gen 2024 | 2,9900 | 2,9900 | 2,8400 | 2,9000 | 2,9000 | 77.600 |
09 gen 2024 | 2,9100 | 3,0000 | 2,9100 | 2,9700 | 2,9700 | 31.800 |
08 gen 2024 | 2,8800 | 3,0300 | 2,7600 | 3,0100 | 3,0100 | 90.700 |
05 gen 2024 | 2,9700 | 3,0800 | 2,9550 | 3,0000 | 3,0000 | 69.000 |
04 gen 2024 | 2,9000 | 3,1000 | 2,8800 | 3,0500 | 3,0500 | 39.800 |
03 gen 2024 | 2,9700 | 3,0100 | 2,8900 | 2,9400 | 2,9400 | 64.700 |
02 gen 2024 | 2,9800 | 3,1400 | 2,9800 | 3,0700 | 3,0700 | 61.000 |
29 dic 2023 | 3,2800 | 3,2800 | 2,9500 | 3,0800 | 3,0800 | 130.700 |
28 dic 2023 | 3,4300 | 3,5300 | 3,3300 | 3,3900 | 3,3900 | 144.600 |
27 dic 2023 | 3,4800 | 3,5000 | 3,3700 | 3,4700 | 3,4700 | 76.000 |
26 dic 2023 | 3,3600 | 3,5500 | 3,3600 | 3,4900 | 3,4900 | 86.000 |
22 dic 2023 | 3,4300 | 3,5500 | 3,3200 | 3,4900 | 3,4900 | 130.700 |
21 dic 2023 | 3,4500 | 3,7300 | 3,3300 | 3,3700 | 3,3700 | 160.000 |
20 dic 2023 | 3,7100 | 3,7740 | 3,4900 | 3,5500 | 3,5500 | 282.500 |
19 dic 2023 | 3,2800 | 3,3900 | 3,2300 | 3,3500 | 3,3500 | 78.100 |
18 dic 2023 | 3,3400 | 3,4400 | 3,2000 | 3,3100 | 3,3100 | 259.800 |
15 dic 2023 | 3,1500 | 3,2000 | 3,0900 | 3,2000 | 3,2000 | 115.600 |
14 dic 2023 | 3,0500 | 3,1900 | 3,0020 | 3,0600 | 3,0600 | 200.700 |
13 dic 2023 | 2,9400 | 2,9800 | 2,8300 | 2,9600 | 2,9600 | 72.100 |
12 dic 2023 | 3,0100 | 3,0100 | 2,8700 | 2,9000 | 2,9000 | 95.900 |
11 dic 2023 | 2,9600 | 3,0400 | 2,9000 | 3,0000 | 3,0000 | 110.300 |
08 dic 2023 | 2,8500 | 2,9900 | 2,8100 | 2,9700 | 2,9700 | 113.900 |
07 dic 2023 | 2,8700 | 2,8900 | 2,7800 | 2,8100 | 2,8100 | 91.000 |
06 dic 2023 | 2,9000 | 2,9700 | 2,8500 | 2,8800 | 2,8800 | 67.800 |
05 dic 2023 | 2,8300 | 2,9200 | 2,8000 | 2,8500 | 2,8500 | 104.700 |
04 dic 2023 | 3,0100 | 3,0200 | 2,7600 | 2,8700 | 2,8700 | 286.400 |
*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...