Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,0700 | 2,0800 | 2,0100 | 2,0500 | 2,0500 | 16.700 |
09 mag 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1800 | 2,1800 | 9.100 |
08 mag 2024 | 2,1820 | 2,2800 | 2,0600 | 2,0600 | 2,0600 | 5.900 |
07 mag 2024 | 2,0900 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 2.900 |
06 mag 2024 | 2,1500 | 2,2500 | 2,0000 | 2,0200 | 2,0200 | 6.900 |
03 mag 2024 | 2,0500 | 2,2900 | 1,8200 | 2,2000 | 2,2000 | 7.000 |
02 mag 2024 | 2,0710 | 2,0710 | 2,0500 | 2,0500 | 2,0500 | 1.600 |
01 mag 2024 | 2,4400 | 2,4400 | 1,8700 | 2,0500 | 2,0500 | 4.400 |
30 apr 2024 | 2,0990 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 3.300 |
29 apr 2024 | 2,1500 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 19.000 |
26 apr 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1.600 |
25 apr 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2.200 |
24 apr 2024 | 2,2000 | 2,3590 | 2,0000 | 2,0100 | 2,0100 | 8.400 |
23 apr 2024 | 2,2000 | 2,4500 | 2,2000 | 2,2000 | 2,2000 | 3.100 |
22 apr 2024 | 1,8000 | 2,0700 | 1,8000 | 2,0700 | 2,0700 | 2.900 |
19 apr 2024 | 2,0800 | 2,0800 | 1,7400 | 1,9750 | 1,9750 | 10.800 |
18 apr 2024 | 2,4570 | 2,4570 | 2,2450 | 2,2450 | 2,2450 | 500 |
17 apr 2024 | 2,2410 | 2,2410 | 1,9400 | 2,2000 | 2,2000 | 6.700 |
16 apr 2024 | 2,2900 | 2,3400 | 2,1100 | 2,2000 | 2,2000 | 38.000 |
15 apr 2024 | 2,5500 | 2,5500 | 2,4050 | 2,4100 | 2,4100 | 12.800 |
12 apr 2024 | 2,5000 | 2,7140 | 2,4600 | 2,5700 | 2,5700 | 1.500 |
11 apr 2024 | 2,4300 | 2,6500 | 2,4300 | 2,4550 | 2,4550 | 2.200 |
10 apr 2024 | 2,6300 | 2,6300 | 2,4700 | 2,6000 | 2,6000 | 2.400 |
09 apr 2024 | 2,4300 | 2,6050 | 2,4300 | 2,4700 | 2,4700 | 1.900 |
08 apr 2024 | 2,7500 | 2,7500 | 2,6950 | 2,6950 | 2,6950 | 13.900 |
05 apr 2024 | 2,6100 | 2,9450 | 2,5800 | 2,6600 | 2,6600 | 12.100 |
04 apr 2024 | 2,4100 | 2,6400 | 2,4100 | 2,6000 | 2,6000 | 4.100 |
03 apr 2024 | 2,5400 | 2,8800 | 2,4910 | 2,8800 | 2,8800 | 1.800 |
02 apr 2024 | 2,5800 | 2,7500 | 2,4700 | 2,6000 | 2,6000 | 2.700 |
01 apr 2024 | 2,5600 | 2,8100 | 2,5000 | 2,5000 | 2,5000 | 1.800 |
28 mar 2024 | 2,8000 | 2,8500 | 2,5500 | 2,5600 | 2,5600 | 6.300 |
27 mar 2024 | 2,9000 | 2,9000 | 2,5800 | 2,5800 | 2,5800 | 5.400 |
26 mar 2024 | 2,8900 | 2,9000 | 2,6970 | 2,9000 | 2,9000 | 7.900 |
25 mar 2024 | 2,8000 | 2,8000 | 2,7100 | 2,7320 | 2,7320 | 5.400 |
22 mar 2024 | 2,8010 | 2,9000 | 2,6750 | 2,9000 | 2,9000 | 9.300 |
21 mar 2024 | 2,7900 | 3,0000 | 2,7900 | 2,9000 | 2,9000 | 21.700 |
20 mar 2024 | 2,4500 | 2,7400 | 2,4500 | 2,7400 | 2,7400 | 27.400 |
19 mar 2024 | 2,4500 | 2,7300 | 2,4500 | 2,4500 | 2,4500 | 11.300 |
18 mar 2024 | 2,5550 | 2,7500 | 2,4500 | 2,4500 | 2,4500 | 7.300 |
15 mar 2024 | 2,5000 | 2,5000 | 2,3400 | 2,4500 | 2,4500 | 4.100 |
14 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 300 |
13 mar 2024 | 2,3300 | 2,3900 | 2,3190 | 2,3400 | 2,3400 | 3.000 |
12 mar 2024 | 2,7200 | 2,7200 | 2,3600 | 2,3600 | 2,3600 | 12.100 |
11 mar 2024 | 3,0500 | 3,0500 | 2,7200 | 2,7200 | 2,7200 | 5.300 |
08 mar 2024 | 3,0100 | 3,0500 | 2,9510 | 2,9510 | 2,9510 | 3.100 |
07 mar 2024 | 2,9000 | 3,0220 | 2,9000 | 3,0100 | 3,0100 | 1.200 |
06 mar 2024 | 3,2000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 5.900 |
05 mar 2024 | 3,2000 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 3.500 |
04 mar 2024 | 3,2470 | 3,2900 | 3,2470 | 3,2500 | 3,2500 | 2.900 |
01 mar 2024 | 3,3100 | 3,3100 | 3,2470 | 3,3100 | 3,3100 | 3.300 |
29 feb 2024 | 3,3500 | 3,3500 | 3,2050 | 3,2100 | 3,2100 | 9.400 |
28 feb 2024 | 3,2400 | 3,2500 | 2,8000 | 3,2500 | 3,2500 | 9.000 |
27 feb 2024 | 2,7700 | 3,2400 | 2,7700 | 3,1700 | 3,1700 | 3.400 |
26 feb 2024 | 2,2500 | 2,6400 | 2,2150 | 2,6300 | 2,6300 | 35.300 |
23 feb 2024 | 3,0800 | 3,1700 | 2,0300 | 2,0400 | 2,0400 | 10.300 |
22 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 200 |
21 feb 2024 | 3,5300 | 3,5300 | 3,2800 | 3,2800 | 3,2800 | 2.000 |
20 feb 2024 | 3,4700 | 3,4700 | 3,0100 | 3,0100 | 3,0100 | 6.900 |
16 feb 2024 | 3,7500 | 3,7500 | 3,4200 | 3,6600 | 3,6600 | 6.500 |
15 feb 2024 | 3,6500 | 3,7500 | 3,6500 | 3,7070 | 3,7070 | 1.000 |
14 feb 2024 | 3,4600 | 3,7500 | 3,4000 | 3,7500 | 3,7500 | 3.300 |
13 feb 2024 | 3,2000 | 3,6000 | 3,2000 | 3,5000 | 3,5000 | 3.300 |
12 feb 2024 | 3,6500 | 3,6500 | 3,2600 | 3,2600 | 3,2600 | 900 |
09 feb 2024 | 3,8900 | 3,8900 | 3,7500 | 3,7500 | 3,7500 | 2.300 |
08 feb 2024 | 3,4100 | 4,0000 | 3,4100 | 4,0000 | 4,0000 | 8.800 |
07 feb 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 500 |
06 feb 2024 | 3,3000 | 3,4680 | 3,2550 | 3,4680 | 3,4680 | 3.200 |
05 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 500 |
02 feb 2024 | 3,4900 | 3,4900 | 3,2500 | 3,4200 | 3,4200 | 1.000 |
01 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 600 |
31 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 500 |
30 gen 2024 | 3,7300 | 3,7300 | 3,3000 | 3,5150 | 3,5150 | 3.500 |
29 gen 2024 | 3,2500 | 3,7500 | 3,2500 | 3,6250 | 3,6250 | 7.100 |
26 gen 2024 | 3,0100 | 3,4100 | 3,0100 | 3,4100 | 3,4100 | 1.000 |
25 gen 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
24 gen 2024 | 3,0500 | 3,2160 | 3,0120 | 3,2160 | 3,2160 | 3.800 |
23 gen 2024 | 3,3000 | 3,3000 | 3,0200 | 3,1000 | 3,1000 | 1.800 |
22 gen 2024 | 3,0400 | 3,2800 | 3,0300 | 3,1800 | 3,1800 | 7.100 |
19 gen 2024 | 3,1100 | 3,2200 | 3,1100 | 3,2200 | 3,2200 | 800 |
18 gen 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
17 gen 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 1.000 |
16 gen 2024 | 3,3600 | 3,7500 | 3,2600 | 3,5000 | 3,5000 | 6.400 |
12 gen 2024 | 3,2700 | 3,5300 | 3,2500 | 3,5200 | 3,5200 | 3.100 |
11 gen 2024 | 3,8000 | 3,8000 | 3,5300 | 3,5300 | 3,5300 | 4.800 |
10 gen 2024 | 3,5000 | 4,0000 | 3,4000 | 3,9700 | 3,9700 | 17.700 |
09 gen 2024 | 3,4400 | 3,8750 | 3,3000 | 3,3000 | 3,3000 | 16.000 |
08 gen 2024 | 3,3880 | 3,5700 | 3,3880 | 3,5210 | 3,5210 | 1.000 |
05 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 900 |
04 gen 2024 | 3,5100 | 3,6300 | 3,4000 | 3,6000 | 3,6000 | 3.700 |
03 gen 2024 | 3,5100 | 3,7300 | 3,5000 | 3,6900 | 3,6900 | 3.300 |
02 gen 2024 | 3,8000 | 3,8200 | 3,4700 | 3,8200 | 3,8200 | 1.900 |
29 dic 2023 | 4,0000 | 4,0000 | 3,7710 | 3,8100 | 3,8100 | 5.100 |
28 dic 2023 | 3,7600 | 3,9530 | 3,7600 | 3,9400 | 3,9400 | 1.200 |
27 dic 2023 | 3,9220 | 3,9900 | 3,7000 | 3,9300 | 3,9300 | 10.800 |
26 dic 2023 | 4,1700 | 4,3130 | 3,8500 | 3,8500 | 3,8500 | 13.600 |
22 dic 2023 | 3,8000 | 4,2200 | 3,7680 | 4,1700 | 4,1700 | 8.300 |
21 dic 2023 | 4,0000 | 4,0000 | 3,8400 | 4,0000 | 4,0000 | 2.500 |
20 dic 2023 | 3,8900 | 3,9000 | 3,7500 | 3,8550 | 3,8550 | 5.600 |
19 dic 2023 | 3,8800 | 3,9100 | 3,7000 | 3,9000 | 3,9000 | 8.800 |
18 dic 2023 | 4,0000 | 4,0000 | 3,5800 | 3,8400 | 3,8400 | 11.400 |
*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...