Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 3,4200 | 3,5000 | 3,4200 | 3,4900 | 3,4900 | 16.697 |
30 apr 2024 | 3,5000 | 3,5000 | 3,3700 | 3,4200 | 3,4200 | 11.207 |
29 apr 2024 | 3,4200 | 3,4700 | 3,3000 | 3,4000 | 3,4000 | 14.010 |
26 apr 2024 | 3,3700 | 3,3700 | 3,3600 | 3,3600 | 3,3600 | 868 |
25 apr 2024 | 3,3700 | 3,4000 | 3,3000 | 3,3700 | 3,3700 | 12.083 |
24 apr 2024 | 3,3700 | 3,3900 | 3,3600 | 3,3800 | 3,3800 | 21.337 |
23 apr 2024 | 3,4300 | 3,4300 | 3,3700 | 3,3700 | 3,3700 | 23.500 |
22 apr 2024 | 3,5300 | 3,5300 | 3,3800 | 3,4300 | 3,4300 | 9.540 |
19 apr 2024 | 3,4400 | 3,4400 | 3,3500 | 3,4000 | 3,4000 | 17.444 |
18 apr 2024 | 3,3500 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 10.482 |
17 apr 2024 | 3,4400 | 3,4500 | 3,3800 | 3,3900 | 3,3900 | 52.101 |
16 apr 2024 | 3,4800 | 3,4800 | 3,3900 | 3,4300 | 3,4300 | 31.551 |
15 apr 2024 | 3,4500 | 3,5300 | 3,4500 | 3,4600 | 3,4600 | 95.321 |
12 apr 2024 | 3,3800 | 3,4900 | 3,3400 | 3,4100 | 3,4100 | 33.436 |
11 apr 2024 | 3,3500 | 3,3700 | 3,3500 | 3,3700 | 3,3700 | 6.438 |
10 apr 2024 | 3,2700 | 3,3500 | 3,2500 | 3,3500 | 3,3500 | 8.193 |
09 apr 2024 | 3,3700 | 3,3800 | 3,1800 | 3,2900 | 3,2900 | 41.912 |
08 apr 2024 | 3,3700 | 3,4300 | 3,3500 | 3,3800 | 3,3800 | 42.353 |
05 apr 2024 | 3,4500 | 3,4900 | 3,3800 | 3,3800 | 3,3800 | 13.055 |
04 apr 2024 | 3,5400 | 3,5400 | 3,4400 | 3,4900 | 3,4900 | 10.232 |
03 apr 2024 | 3,4100 | 3,5000 | 3,4100 | 3,5000 | 3,5000 | 7.586 |
02 apr 2024 | 3,5500 | 3,5500 | 3,3900 | 3,4100 | 3,4100 | 31.765 |
28 mar 2024 | 3,5100 | 3,6200 | 3,3500 | 3,5500 | 3,5500 | 59.463 |
27 mar 2024 | 3,4800 | 3,6000 | 3,4100 | 3,5000 | 3,5000 | 80.321 |
26 mar 2024 | 3,2300 | 3,5000 | 3,2300 | 3,4500 | 3,4500 | 105.456 |
25 mar 2024 | 3,2400 | 3,2800 | 3,2400 | 3,2600 | 3,2600 | 10.418 |
22 mar 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2700 | 3,2700 | 19.650 |
21 mar 2024 | 3,2600 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 14.713 |
20 mar 2024 | 3,1800 | 3,2600 | 3,1800 | 3,2200 | 3,2200 | 13.216 |
19 mar 2024 | 3,2200 | 3,2900 | 3,1500 | 3,2300 | 3,2300 | 24.513 |
18 mar 2024 | 3,2300 | 3,2700 | 3,2200 | 3,2300 | 3,2300 | 30.983 |
15 mar 2024 | 3,2600 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 11.843 |
14 mar 2024 | 3,2500 | 3,2600 | 3,1900 | 3,2300 | 3,2300 | 118.529 |
13 mar 2024 | 3,2700 | 3,2700 | 3,2300 | 3,2300 | 3,2300 | 19.591 |
12 mar 2024 | 3,2400 | 3,2900 | 3,2300 | 3,2400 | 3,2400 | 25.960 |
11 mar 2024 | 3,2800 | 3,3200 | 3,2500 | 3,2700 | 3,2700 | 101.970 |
08 mar 2024 | 3,2400 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 10.510 |
07 mar 2024 | 3,2500 | 3,2600 | 3,2300 | 3,2400 | 3,2400 | 11.133 |
06 mar 2024 | 3,2400 | 3,2800 | 3,2100 | 3,2700 | 3,2700 | 28.634 |
05 mar 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2400 | 3,2400 | 24.558 |
04 mar 2024 | 3,1800 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 33.510 |
01 mar 2024 | 3,1900 | 3,2200 | 3,1600 | 3,1800 | 3,1800 | 15.535 |
29 feb 2024 | 3,1800 | 3,2000 | 3,1000 | 3,1700 | 3,1700 | 12.111 |
28 feb 2024 | 3,0500 | 3,2000 | 3,0500 | 3,1500 | 3,1500 | 15.688 |
27 feb 2024 | 3,0500 | 3,1400 | 3,0300 | 3,1400 | 3,1400 | 9.611 |
26 feb 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0500 | 3,0500 | 9.382 |
23 feb 2024 | 3,0500 | 3,0900 | 3,0000 | 3,0900 | 3,0900 | 22.460 |
22 feb 2024 | 3,0600 | 3,0700 | 3,0100 | 3,0300 | 3,0300 | 11.522 |
21 feb 2024 | 3,0800 | 3,0900 | 2,9500 | 2,9500 | 2,9500 | 25.176 |
20 feb 2024 | 3,1200 | 3,1200 | 3,0100 | 3,0800 | 3,0800 | 12.402 |
19 feb 2024 | 3,0800 | 3,1300 | 3,0800 | 3,1200 | 3,1200 | 19.906 |
16 feb 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | 4.564 |
15 feb 2024 | 3,0600 | 3,0800 | 3,0300 | 3,0600 | 3,0600 | 6.350 |
14 feb 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0500 | 3,0500 | 3.399 |
13 feb 2024 | 2,9500 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | 9.611 |
12 feb 2024 | 2,9700 | 3,0200 | 2,8900 | 2,9200 | 2,9200 | 43.035 |
09 feb 2024 | 3,0200 | 3,0600 | 2,9700 | 3,0200 | 3,0200 | 15.611 |
08 feb 2024 | 3,0500 | 3,0600 | 2,9900 | 3,0400 | 3,0400 | 31.790 |
07 feb 2024 | 3,1100 | 3,1100 | 2,9600 | 3,0400 | 3,0400 | 42.906 |
06 feb 2024 | 3,3000 | 3,3000 | 2,9800 | 3,1000 | 3,1000 | 85.862 |
05 feb 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2900 | 3,2900 | 11.459 |
02 feb 2024 | 3,2400 | 3,3000 | 3,2400 | 3,2800 | 3,2800 | 14.388 |
01 feb 2024 | 3,2600 | 3,3000 | 3,1700 | 3,2700 | 3,2700 | 29.635 |
31 gen 2024 | 3,3100 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 12.875 |
30 gen 2024 | 3,2800 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 18.083 |
29 gen 2024 | 3,3100 | 3,3100 | 3,2100 | 3,2800 | 3,2800 | 40.765 |
26 gen 2024 | 3,1900 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 11.430 |
25 gen 2024 | 3,1100 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 8.226 |
24 gen 2024 | 3,1800 | 3,2000 | 3,1200 | 3,1900 | 3,1900 | 30.552 |
23 gen 2024 | 3,1400 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 20.481 |
22 gen 2024 | 3,0900 | 3,1700 | 3,0200 | 3,1000 | 3,1000 | 28.644 |
19 gen 2024 | 3,0900 | 3,0900 | 3,0200 | 3,0500 | 3,0500 | 9.362 |
18 gen 2024 | 3,0600 | 3,1200 | 3,0200 | 3,0500 | 3,0500 | 17.424 |
17 gen 2024 | 3,1100 | 3,1500 | 3,0200 | 3,0900 | 3,0900 | 29.008 |
16 gen 2024 | 3,0200 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 7.490 |
15 gen 2024 | 3,0800 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 12.361 |
12 gen 2024 | 3,0700 | 3,1200 | 3,0600 | 3,0800 | 3,0800 | 5.116 |
11 gen 2024 | 3,0800 | 3,1200 | 3,0300 | 3,0800 | 3,0800 | 40.039 |
10 gen 2024 | 2,9900 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 15.021 |
09 gen 2024 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 54.620 |
08 gen 2024 | 2,8500 | 2,9600 | 2,8500 | 2,9500 | 2,9500 | 14.766 |
05 gen 2024 | 3,0000 | 3,0000 | 2,8600 | 2,9100 | 2,9100 | 28.960 |
04 gen 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9900 | 2,9900 | 7.764 |
03 gen 2024 | 2,9800 | 3,0000 | 2,9700 | 2,9900 | 2,9900 | 15.901 |
02 gen 2024 | 3,1000 | 3,1000 | 2,9700 | 3,0100 | 3,0100 | 12.425 |
29 dic 2023 | 3,0300 | 3,0300 | 2,9800 | 3,0100 | 3,0100 | 27.694 |
28 dic 2023 | 3,0200 | 3,1600 | 3,0000 | 3,0300 | 3,0300 | 85.565 |
27 dic 2023 | 2,9600 | 2,9900 | 2,9600 | 2,9600 | 2,9600 | 8.434 |
22 dic 2023 | 2,9400 | 2,9700 | 2,8900 | 2,9600 | 2,9600 | 10.347 |
21 dic 2023 | 3,0000 | 3,0000 | 2,9200 | 2,9900 | 2,9900 | 9.796 |
20 dic 2023 | 2,9500 | 3,0300 | 2,9100 | 2,9700 | 2,9700 | 30.279 |
19 dic 2023 | 2,9900 | 3,0000 | 2,8500 | 2,9500 | 2,9500 | 32.941 |
18 dic 2023 | 3,0000 | 3,0400 | 2,9500 | 3,0200 | 3,0200 | 58.705 |
15 dic 2023 | 3,0200 | 3,1600 | 3,0000 | 3,0300 | 3,0300 | 114.029 |
14 dic 2023 | 2,8500 | 2,9200 | 2,8500 | 2,9100 | 2,9100 | 16.342 |
13 dic 2023 | 2,8200 | 2,8500 | 2,7800 | 2,8300 | 2,8300 | 11.870 |
12 dic 2023 | 2,7700 | 2,8300 | 2,7700 | 2,8100 | 2,8100 | 15.701 |
11 dic 2023 | 2,8300 | 2,8300 | 2,7900 | 2,8200 | 2,8200 | 3.100 |
08 dic 2023 | 2,8300 | 2,8400 | 2,7800 | 2,8000 | 2,8000 | 3.145 |
07 dic 2023 | 2,8500 | 2,8500 | 2,7900 | 2,7900 | 2,7900 | 3.439 |
*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...