Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,6097 | 2,7500 | 2,6097 | 2,7400 | 2,7400 | 13.849 |
02 mag 2024 | 2,6900 | 2,7600 | 2,6150 | 2,7500 | 2,7500 | 12.300 |
01 mag 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 2.300 |
30 apr 2024 | 2,8400 | 2,9010 | 2,6100 | 2,7900 | 2,7900 | 19.700 |
29 apr 2024 | 2,8100 | 2,8500 | 2,7000 | 2,8200 | 2,8200 | 5.100 |
26 apr 2024 | 2,7500 | 2,9500 | 2,6300 | 2,8700 | 2,8700 | 2.500 |
25 apr 2024 | 2,6300 | 2,7700 | 2,6000 | 2,7700 | 2,7700 | 7.900 |
24 apr 2024 | 2,7000 | 2,9550 | 2,6100 | 2,7700 | 2,7700 | 31.100 |
23 apr 2024 | 2,5320 | 2,6700 | 2,4600 | 2,6500 | 2,6500 | 28.800 |
22 apr 2024 | 2,5000 | 2,5500 | 2,4600 | 2,5500 | 2,5500 | 21.000 |
19 apr 2024 | 2,4300 | 2,5000 | 2,3800 | 2,5000 | 2,5000 | 25.500 |
18 apr 2024 | 2,4600 | 2,4800 | 2,3300 | 2,4800 | 2,4800 | 17.700 |
17 apr 2024 | 2,4600 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 2.000 |
16 apr 2024 | 2,4300 | 2,4950 | 2,3400 | 2,3700 | 2,3700 | 8.300 |
15 apr 2024 | 2,4400 | 2,5000 | 2,3500 | 2,3500 | 2,3500 | 21.400 |
12 apr 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 800 |
11 apr 2024 | 2,4200 | 2,4690 | 2,4200 | 2,4600 | 2,4600 | 1.800 |
10 apr 2024 | 2,4050 | 2,5200 | 2,4050 | 2,4600 | 2,4600 | 8.200 |
09 apr 2024 | 2,4100 | 2,5400 | 2,4000 | 2,4500 | 2,4500 | 19.000 |
08 apr 2024 | 2,4000 | 2,4900 | 2,3510 | 2,3800 | 2,3800 | 8.200 |
05 apr 2024 | 2,4350 | 2,5100 | 2,4200 | 2,4300 | 2,4300 | 2.800 |
04 apr 2024 | 2,5250 | 2,5800 | 2,1600 | 2,4000 | 2,4000 | 61.500 |
03 apr 2024 | 2,4800 | 2,5900 | 2,4800 | 2,5500 | 2,5500 | 4.000 |
02 apr 2024 | 2,4500 | 2,6400 | 2,4500 | 2,5400 | 2,5400 | 6.600 |
01 apr 2024 | 2,4400 | 2,5100 | 2,4400 | 2,5000 | 2,5000 | 12.300 |
28 mar 2024 | 2,3600 | 2,5000 | 2,3400 | 2,4500 | 2,4500 | 16.900 |
27 mar 2024 | 2,4380 | 2,4900 | 2,4100 | 2,4100 | 2,4100 | 13.400 |
26 mar 2024 | 2,4000 | 2,4890 | 2,3330 | 2,4000 | 2,4000 | 27.400 |
25 mar 2024 | 2,4400 | 2,4610 | 2,1400 | 2,3200 | 2,3200 | 27.900 |
22 mar 2024 | 2,4000 | 2,6090 | 2,4000 | 2,4200 | 2,4200 | 13.400 |
21 mar 2024 | 2,5400 | 2,6500 | 2,3600 | 2,3600 | 2,3600 | 21.800 |
20 mar 2024 | 2,5450 | 2,6000 | 2,4600 | 2,4600 | 2,4600 | 9.000 |
19 mar 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5300 | 2,5300 | 24.900 |
18 mar 2024 | 2,4700 | 2,5650 | 2,4200 | 2,5000 | 2,5000 | 4.500 |
15 mar 2024 | 2,3600 | 2,6500 | 2,3600 | 2,5200 | 2,5200 | 14.200 |
14 mar 2024 | 2,5100 | 2,5990 | 2,4000 | 2,4200 | 2,4200 | 26.400 |
13 mar 2024 | 2,5100 | 2,6300 | 2,5000 | 2,5300 | 2,5300 | 16.900 |
12 mar 2024 | 2,5400 | 2,6680 | 2,5400 | 2,5900 | 2,5900 | 8.300 |
11 mar 2024 | 2,5000 | 2,6400 | 2,4600 | 2,5400 | 2,5400 | 26.600 |
08 mar 2024 | 2,5000 | 2,5000 | 2,4090 | 2,4900 | 2,4900 | 7.500 |
07 mar 2024 | 2,5100 | 2,5400 | 2,3600 | 2,4200 | 2,4200 | 14.100 |
06 mar 2024 | 2,5500 | 2,5800 | 2,3400 | 2,3500 | 2,3500 | 18.700 |
05 mar 2024 | 2,4000 | 2,6000 | 2,3500 | 2,4000 | 2,4000 | 40.500 |
04 mar 2024 | 2,7700 | 2,7700 | 2,4100 | 2,4100 | 2,4100 | 85.400 |
01 mar 2024 | 2,5100 | 3,0000 | 2,5100 | 2,7000 | 2,7000 | 42.800 |
29 feb 2024 | 2,9400 | 2,9400 | 2,4000 | 2,5600 | 2,5600 | 60.900 |
28 feb 2024 | 2,8300 | 2,9510 | 2,8100 | 2,9400 | 2,9400 | 3.500 |
27 feb 2024 | 2,9500 | 3,0100 | 2,8100 | 2,9000 | 2,9000 | 17.200 |
26 feb 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 14.400 |
23 feb 2024 | 2,8600 | 3,0100 | 2,8600 | 2,9100 | 2,9100 | 14.400 |
22 feb 2024 | 2,8250 | 3,0000 | 2,8250 | 3,0000 | 3,0000 | 4.200 |
21 feb 2024 | 2,8200 | 2,8990 | 2,8100 | 2,8500 | 2,8500 | 4.100 |
20 feb 2024 | 2,8400 | 2,9050 | 2,8400 | 2,9050 | 2,9050 | 2.600 |
16 feb 2024 | 2,8000 | 2,9500 | 2,8000 | 2,9000 | 2,9000 | 15.000 |
15 feb 2024 | 2,9000 | 2,9000 | 2,8450 | 2,8600 | 2,8600 | 5.200 |
14 feb 2024 | 2,8100 | 2,9320 | 2,8100 | 2,8800 | 2,8800 | 8.800 |
13 feb 2024 | 2,9500 | 3,0100 | 2,8780 | 2,8780 | 2,8780 | 7.500 |
12 feb 2024 | 3,0000 | 3,0100 | 2,9600 | 3,0100 | 3,0100 | 5.800 |
09 feb 2024 | 2,9100 | 3,1000 | 2,9100 | 2,9800 | 2,9800 | 2.600 |
08 feb 2024 | 2,9500 | 3,0500 | 2,8000 | 2,9100 | 2,9100 | 6.300 |
07 feb 2024 | 3,0000 | 3,0250 | 2,8400 | 3,0130 | 3,0130 | 29.800 |
06 feb 2024 | 2,9800 | 3,1000 | 2,9800 | 3,0000 | 3,0000 | 11.900 |
05 feb 2024 | 2,9100 | 3,1400 | 2,8100 | 3,0300 | 3,0300 | 23.800 |
02 feb 2024 | 3,0200 | 3,0200 | 2,9100 | 2,9100 | 2,9100 | 3.000 |
01 feb 2024 | 2,9500 | 3,0750 | 2,9500 | 3,0500 | 3,0500 | 4.800 |
31 gen 2024 | 3,2100 | 3,2100 | 2,8200 | 3,0000 | 3,0000 | 27.500 |
30 gen 2024 | 3,1500 | 3,2000 | 3,0200 | 3,1600 | 3,1600 | 10.900 |
29 gen 2024 | 3,0800 | 3,2500 | 2,9300 | 3,1500 | 3,1500 | 22.900 |
26 gen 2024 | 3,1300 | 3,1300 | 3,0500 | 3,0500 | 3,0500 | 8.100 |
25 gen 2024 | 2,8600 | 3,3580 | 2,8600 | 3,2510 | 3,2510 | 15.900 |
24 gen 2024 | 3,1900 | 3,2500 | 2,8200 | 3,2000 | 3,2000 | 88.300 |
23 gen 2024 | 3,1500 | 3,2400 | 3,1500 | 3,2200 | 3,2200 | 6.000 |
22 gen 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | 400 |
19 gen 2024 | 3,2100 | 3,3000 | 3,2100 | 3,2900 | 3,2900 | 6.700 |
18 gen 2024 | 3,2210 | 3,2900 | 3,2000 | 3,2700 | 3,2700 | 11.000 |
17 gen 2024 | 3,1300 | 3,4000 | 3,1300 | 3,3000 | 3,3000 | 16.000 |
16 gen 2024 | 3,4200 | 3,4410 | 3,1000 | 3,2000 | 3,2000 | 11.300 |
12 gen 2024 | 3,2500 | 3,3750 | 3,2500 | 3,2700 | 3,2700 | 10.700 |
11 gen 2024 | 3,3700 | 3,3700 | 3,0800 | 3,1700 | 3,1700 | 4.800 |
10 gen 2024 | 3,3400 | 3,4500 | 3,3000 | 3,3000 | 3,3000 | 10.700 |
09 gen 2024 | 3,2000 | 3,4100 | 3,1300 | 3,4000 | 3,4000 | 18.500 |
08 gen 2024 | 3,2500 | 3,2700 | 3,0000 | 3,1000 | 3,1000 | 31.300 |
05 gen 2024 | 3,4000 | 3,4000 | 3,2390 | 3,2500 | 3,2500 | 16.700 |
04 gen 2024 | 3,2200 | 3,4680 | 3,2200 | 3,3000 | 3,3000 | 15.500 |
03 gen 2024 | 3,2210 | 3,3600 | 3,2200 | 3,2300 | 3,2300 | 10.700 |
02 gen 2024 | 3,1980 | 3,4990 | 3,0000 | 3,4000 | 3,4000 | 12.600 |
29 dic 2023 | 3,0970 | 3,6200 | 3,0970 | 3,3300 | 3,3300 | 50.000 |
28 dic 2023 | 3,2100 | 3,3300 | 3,2000 | 3,2100 | 3,2100 | 12.200 |
27 dic 2023 | 3,2100 | 3,3880 | 3,2000 | 3,2000 | 3,2000 | 17.600 |
26 dic 2023 | 3,2500 | 3,4540 | 3,2500 | 3,3000 | 3,3000 | 12.000 |
22 dic 2023 | 3,3220 | 3,3900 | 3,0400 | 3,3500 | 3,3500 | 53.000 |
21 dic 2023 | 3,5600 | 3,5670 | 3,3000 | 3,4200 | 3,4200 | 11.800 |
20 dic 2023 | 3,5200 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 37.200 |
19 dic 2023 | 3,3500 | 3,6000 | 3,3500 | 3,5100 | 3,5100 | 15.600 |
18 dic 2023 | 3,3200 | 3,5000 | 3,2400 | 3,4600 | 3,4600 | 42.600 |
15 dic 2023 | 3,3000 | 3,4400 | 3,2000 | 3,4000 | 3,4000 | 14.100 |
14 dic 2023 | 3,4900 | 3,4900 | 3,2600 | 3,3100 | 3,3100 | 21.300 |
13 dic 2023 | 3,2000 | 3,3000 | 3,2000 | 3,2650 | 3,2650 | 19.400 |
12 dic 2023 | 3,0740 | 3,3400 | 3,0740 | 3,2900 | 3,2900 | 12.900 |
11 dic 2023 | 3,4270 | 3,5000 | 3,0600 | 3,2500 | 3,2500 | 46.900 |
*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...