Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 3,0400 | 3,0800 | 3,0000 | 3,0800 | 3,0800 | 986 |
27 giu 2024 | 3,0700 | 3,1000 | 3,0000 | 3,0800 | 3,0800 | 15.390 |
26 giu 2024 | 3,0500 | 3,1000 | 2,9600 | 3,0100 | 3,0100 | 6.720 |
25 giu 2024 | 2,9100 | 3,1700 | 2,8800 | 3,1400 | 3,1400 | 11.429 |
24 giu 2024 | 3,0500 | 3,0500 | 2,8600 | 3,0000 | 3,0000 | 5.444 |
20 giu 2024 | 3,0400 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 3.422 |
19 giu 2024 | 3,1800 | 3,1800 | 3,0200 | 3,1000 | 3,1000 | 1.822 |
18 giu 2024 | 3,0400 | 3,2100 | 3,0400 | 3,0800 | 3,0800 | 4.695 |
17 giu 2024 | 3,2400 | 3,2400 | 3,0000 | 3,0300 | 3,0300 | 12.003 |
14 giu 2024 | 3,2800 | 3,2800 | 3,1300 | 3,1900 | 3,1900 | 6.142 |
13 giu 2024 | 3,2800 | 3,2800 | 3,1800 | 3,2800 | 3,2800 | 4.191 |
12 giu 2024 | 3,2600 | 3,3000 | 3,1600 | 3,2500 | 3,2500 | 3.623 |
11 giu 2024 | 3,2000 | 3,2700 | 3,1200 | 3,2600 | 3,2600 | 8.807 |
10 giu 2024 | 3,2900 | 3,3000 | 3,1200 | 3,2700 | 3,2700 | 3.671 |
07 giu 2024 | 3,2900 | 3,3400 | 3,2500 | 3,2500 | 3,2500 | 11.903 |
06 giu 2024 | 3,4700 | 3,4700 | 3,1400 | 3,3000 | 3,3000 | 30.518 |
05 giu 2024 | 3,4900 | 3,5500 | 3,4400 | 3,4600 | 3,4600 | 26.757 |
04 giu 2024 | 3,3400 | 3,4500 | 3,2100 | 3,4400 | 3,4400 | 52.692 |
03 giu 2024 | 3,1100 | 3,3400 | 3,1100 | 3,2900 | 3,2900 | 64.172 |
31 mag 2024 | 3,0000 | 3,1000 | 2,9500 | 3,0300 | 3,0300 | 108.513 |
30 mag 2024 | 2,4300 | 2,8500 | 2,4000 | 2,8500 | 2,8500 | 128.729 |
29 mag 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4100 | 2,4100 | 4.002 |
28 mag 2024 | 2,4700 | 2,5800 | 2,4400 | 2,4600 | 2,4600 | 5.820 |
27 mag 2024 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 1.944 |
24 mag 2024 | 2,4800 | 2,6000 | 2,4800 | 2,5200 | 2,5200 | 15.161 |
23 mag 2024 | 2,6000 | 2,6000 | 2,4600 | 2,5200 | 2,5200 | 10.964 |
22 mag 2024 | 2,3400 | 2,6800 | 2,3300 | 2,6800 | 2,6800 | 20.401 |
21 mag 2024 | 2,3500 | 2,3700 | 2,3000 | 2,3600 | 2,3600 | 15.993 |
20 mag 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 3.215 |
17 mag 2024 | 2,3700 | 2,3700 | 2,2800 | 2,3500 | 2,3500 | 8.128 |
16 mag 2024 | 2,3300 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 4.834 |
15 mag 2024 | 2,4200 | 2,4200 | 2,2200 | 2,3300 | 2,3300 | 41.551 |
14 mag 2024 | 2,4100 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 2.433 |
13 mag 2024 | 2,3800 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 1.526 |
10 mag 2024 | 2,4700 | 2,4700 | 2,3800 | 2,4400 | 2,4400 | 5.204 |
08 mag 2024 | 2,3500 | 2,4900 | 2,3200 | 2,4700 | 2,4700 | 8.375 |
07 mag 2024 | 2,3700 | 2,3800 | 2,3000 | 2,3100 | 2,3100 | 24.894 |
06 mag 2024 | 2,3700 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 9.666 |
03 mag 2024 | 2,4400 | 2,4500 | 2,3900 | 2,4400 | 2,4400 | 5.681 |
02 mag 2024 | 2,3900 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 4.627 |
30 apr 2024 | 2,3800 | 2,4700 | 2,3800 | 2,4300 | 2,4300 | 2.906 |
29 apr 2024 | 2,4200 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 7.949 |
26 apr 2024 | 2,3900 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 1.667 |
25 apr 2024 | 2,4000 | 2,4500 | 2,3900 | 2,4200 | 2,4200 | 2.984 |
24 apr 2024 | 2,4000 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 1.176 |
23 apr 2024 | 2,3900 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 1.987 |
22 apr 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 3.837 |
19 apr 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 2.650 |
18 apr 2024 | 2,3800 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 6.054 |
17 apr 2024 | 2,4200 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 8.827 |
16 apr 2024 | 2,5200 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 3.728 |
15 apr 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 1.622 |
12 apr 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 4.705 |
11 apr 2024 | 2,5200 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 1.791 |
10 apr 2024 | 2,4600 | 2,5100 | 2,4300 | 2,5100 | 2,5100 | 3.592 |
09 apr 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4600 | 2,4600 | 9.115 |
08 apr 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 5.486 |
05 apr 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4700 | 2,4700 | 3.109 |
04 apr 2024 | 2,4100 | 2,4700 | 2,3700 | 2,4600 | 2,4600 | 9.439 |
03 apr 2024 | 2,4200 | 2,5000 | 2,4100 | 2,4600 | 2,4600 | 4.267 |
02 apr 2024 | 2,4200 | 2,4600 | 2,3800 | 2,4500 | 2,4500 | 4.430 |
28 mar 2024 | 2,4200 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 1.728 |
27 mar 2024 | 2,3700 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 901 |
26 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 500 |
25 mar 2024 | 2,4000 | 2,4400 | 2,3700 | 2,3700 | 2,3700 | 2.442 |
22 mar 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 9.304 |
21 mar 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 3.722 |
20 mar 2024 | 2,3800 | 2,4900 | 2,3600 | 2,3600 | 2,3600 | 2.976 |
19 mar 2024 | 2,4000 | 2,4700 | 2,3700 | 2,3800 | 2,3800 | 5.080 |
18 mar 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4800 | 2,4800 | 8.327 |
15 mar 2024 | 2,4700 | 2,5100 | 2,4400 | 2,5100 | 2,5100 | 3.699 |
14 mar 2024 | 2,3200 | 2,5000 | 2,3200 | 2,4700 | 2,4700 | 26.037 |
13 mar 2024 | 2,3200 | 2,4300 | 2,3000 | 2,4300 | 2,4300 | 8.443 |
12 mar 2024 | 2,4100 | 2,4300 | 2,2800 | 2,3400 | 2,3400 | 9.443 |
11 mar 2024 | 2,3600 | 2,4300 | 2,3400 | 2,4100 | 2,4100 | 1.445 |
08 mar 2024 | 2,3500 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 7.022 |
07 mar 2024 | 2,3500 | 2,4300 | 2,3500 | 2,3500 | 2,3500 | 1.480 |
06 mar 2024 | 2,3800 | 2,4300 | 2,3000 | 2,3500 | 2,3500 | 5.575 |
05 mar 2024 | 2,3500 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 7.546 |
04 mar 2024 | 2,3500 | 2,4600 | 2,3000 | 2,3500 | 2,3500 | 12.167 |
01 mar 2024 | 2,2600 | 2,5100 | 2,2600 | 2,3200 | 2,3200 | 43.719 |
29 feb 2024 | 2,4000 | 2,4500 | 2,3300 | 2,4200 | 2,4200 | 7.413 |
28 feb 2024 | 2,3700 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 6.550 |
27 feb 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 5.242 |
26 feb 2024 | 2,3000 | 2,3700 | 2,2900 | 2,3700 | 2,3700 | 5.221 |
23 feb 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 3.977 |
22 feb 2024 | 2,3600 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 8.404 |
21 feb 2024 | 2,3100 | 2,3900 | 2,3100 | 2,3600 | 2,3600 | 3.524 |
20 feb 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3300 | 2,3300 | 5.602 |
19 feb 2024 | 2,3400 | 2,4200 | 2,3000 | 2,4200 | 2,4200 | 8.525 |
16 feb 2024 | 2,3700 | 2,3700 | 2,2600 | 2,3600 | 2,3600 | 3.493 |
15 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 4.918 |
14 feb 2024 | 2,3300 | 2,4500 | 2,2500 | 2,3900 | 2,3900 | 11.226 |
13 feb 2024 | 2,4500 | 2,4500 | 2,2400 | 2,3300 | 2,3300 | 5.323 |
12 feb 2024 | 2,3300 | 2,3900 | 2,3300 | 2,3800 | 2,3800 | 5.978 |
09 feb 2024 | 2,4500 | 2,4900 | 2,3200 | 2,3300 | 2,3300 | 3.340 |
08 feb 2024 | 2,4900 | 2,4900 | 2,3700 | 2,4000 | 2,4000 | 1.832 |
07 feb 2024 | 2,4300 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | 4.041 |
06 feb 2024 | 2,4200 | 2,4300 | 2,3900 | 2,4300 | 2,4300 | 8.974 |
05 feb 2024 | 2,5200 | 2,5200 | 2,3600 | 2,4700 | 2,4700 | 12.078 |
*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...