Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 2,3200 | 2,3200 | 2,1200 | 2,1200 | 2,1200 | 9.750 |
16 apr 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 1.250 |
15 apr 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | 2.500 |
12 apr 2024 | 2,3600 | 2,4400 | 2,3000 | 2,4400 | 2,4400 | 6.250 |
11 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
10 apr 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 6.000 |
09 apr 2024 | 2,4000 | 2,4400 | 2,2800 | 2,2800 | 2,2800 | 6.500 |
08 apr 2024 | 2,4400 | 2,4600 | 2,3000 | 2,3600 | 2,3600 | 9.750 |
05 apr 2024 | 2,6600 | 2,6600 | 2,3800 | 2,3800 | 2,3800 | 20.000 |
04 apr 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7200 | 2,7200 | 3.500 |
03 apr 2024 | 2,7400 | 2,8200 | 2,5000 | 2,8200 | 2,8200 | 21.500 |
02 apr 2024 | 2,8600 | 2,8600 | 2,7200 | 2,7200 | 2,7200 | 5.000 |
28 mar 2024 | 3,0400 | 3,1600 | 2,8800 | 2,9000 | 2,9000 | 13.750 |
27 mar 2024 | 3,0600 | 3,0800 | 2,9600 | 3,0000 | 3,0000 | 22.750 |
26 mar 2024 | 3,1800 | 3,1800 | 3,1400 | 3,1400 | 3,1400 | 750 |
25 mar 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1000 | 3,1000 | 6.000 |
22 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 500 |
21 mar 2024 | 3,4000 | 3,4000 | 3,2400 | 3,2400 | 3,2400 | 3.250 |
20 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 250 |
19 mar 2024 | 3,3000 | 3,4600 | 3,2800 | 3,3600 | 3,3600 | 12.750 |
18 mar 2024 | 3,2400 | 3,3800 | 3,2000 | 3,3800 | 3,3800 | 8.500 |
15 mar 2024 | 3,1200 | 3,3200 | 3,1000 | 3,2000 | 3,2000 | 8.000 |
14 mar 2024 | 3,2400 | 3,3200 | 3,1200 | 3,1200 | 3,1200 | 29.250 |
13 mar 2024 | 3,4000 | 3,4000 | 3,2200 | 3,2400 | 3,2400 | 8.000 |
12 mar 2024 | 3,5200 | 3,5200 | 3,3800 | 3,3800 | 3,3800 | 2.750 |
11 mar 2024 | 3,9400 | 3,9400 | 3,6000 | 3,6000 | 3,6000 | 10.500 |
08 mar 2024 | 4,0000 | 4,0800 | 3,7800 | 3,9200 | 3,9200 | 18.000 |
07 mar 2024 | 3,4200 | 3,9600 | 3,3600 | 3,9600 | 3,9600 | 16.000 |
06 mar 2024 | 3,3200 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 3.250 |
05 mar 2024 | 3,1800 | 3,5000 | 3,0400 | 3,2600 | 3,2600 | 15.750 |
04 mar 2024 | 3,0800 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 2.250 |
01 mar 2024 | 3,3400 | 3,4000 | 3,1400 | 3,1600 | 3,1600 | 10.750 |
29 feb 2024 | 3,6800 | 3,6800 | 3,3400 | 3,3600 | 3,3600 | 10.000 |
28 feb 2024 | 3,6400 | 3,6400 | 3,5000 | 3,6400 | 3,6400 | 5.000 |
27 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
26 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 500 |
23 feb 2024 | 3,8600 | 3,9200 | 3,8200 | 3,8200 | 3,8200 | 3.750 |
22 feb 2024 | 3,7800 | 3,8600 | 3,7600 | 3,8600 | 3,8600 | 750 |
21 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
20 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 750 |
19 feb 2024 | 3,8400 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 1.500 |
16 feb 2024 | 3,9000 | 4,0000 | 3,7800 | 3,9400 | 3,9400 | 14.250 |
15 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 500 |
14 feb 2024 | 4,0400 | 4,1000 | 3,9600 | 4,0200 | 4,0200 | 4.500 |
13 feb 2024 | 3,9400 | 4,0600 | 3,9200 | 4,0600 | 4,0600 | 5.500 |
12 feb 2024 | 3,7600 | 4,0000 | 3,7600 | 4,0000 | 4,0000 | 11.500 |
09 feb 2024 | 3,8000 | 3,8000 | 3,5000 | 3,7800 | 3,7800 | 8.750 |
08 feb 2024 | 3,6800 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | 750 |
07 feb 2024 | 3,6800 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 750 |
06 feb 2024 | 3,7800 | 3,7800 | 3,6200 | 3,7800 | 3,7800 | 12.000 |
05 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 250 |
02 feb 2024 | 3,8200 | 3,8800 | 3,8200 | 3,8600 | 3,8600 | 2.000 |
01 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
31 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 250 |
30 gen 2024 | 3,8400 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 750 |
29 gen 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
26 gen 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 4.500 |
25 gen 2024 | 3,8400 | 4,0400 | 3,8200 | 4,0200 | 4,0200 | 10.250 |
24 gen 2024 | 3,8400 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 1.250 |
23 gen 2024 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 1.750 |
22 gen 2024 | 3,7200 | 3,9800 | 3,7000 | 3,8800 | 3,8800 | 15.000 |
19 gen 2024 | 3,9000 | 3,9000 | 3,7200 | 3,8200 | 3,8200 | 3.750 |
18 gen 2024 | 3,8800 | 3,9000 | 3,6400 | 3,9000 | 3,9000 | 16.250 |
17 gen 2024 | 3,9400 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.750 |
16 gen 2024 | 4,0400 | 4,2200 | 3,9400 | 4,0200 | 4,0200 | 9.500 |
15 gen 2024 | 4,0800 | 4,0800 | 3,9600 | 4,0400 | 4,0400 | 8.500 |
12 gen 2024 | 4,4600 | 4,4600 | 4,1600 | 4,2400 | 4,2400 | 14.250 |
11 gen 2024 | 4,4400 | 4,4400 | 4,3000 | 4,4400 | 4,4400 | 12.750 |
10 gen 2024 | 4,5200 | 4,5200 | 4,3600 | 4,4800 | 4,4800 | 11.750 |
09 gen 2024 | 4,5000 | 4,7200 | 4,4200 | 4,6000 | 4,6000 | 40.750 |
08 gen 2024 | 4,2800 | 4,6600 | 4,2800 | 4,5200 | 4,5200 | 50.500 |
05 gen 2024 | 4,2200 | 4,5000 | 4,1200 | 4,2800 | 4,2800 | 33.500 |
04 gen 2024 | 4,1600 | 4,2000 | 3,9400 | 4,1400 | 4,1400 | 25.750 |
03 gen 2024 | 4,6000 | 4,6600 | 4,1000 | 4,1200 | 4,1200 | 71.500 |
02 gen 2024 | 3,9400 | 4,5400 | 3,9400 | 4,5400 | 4,5400 | 84.750 |
29 dic 2023 | 3,1000 | 3,7000 | 3,1000 | 3,7000 | 3,7000 | 56.250 |
28 dic 2023 | 2,8800 | 3,0800 | 2,8200 | 3,0800 | 3,0800 | 16.500 |
27 dic 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 5.500 |
22 dic 2023 | 2,8000 | 2,9000 | 2,7600 | 2,8600 | 2,8600 | 17.000 |
21 dic 2023 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 1.000 |
20 dic 2023 | 2,8400 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | 6.750 |
19 dic 2023 | 2,8600 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 3.500 |
18 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 500 |
15 dic 2023 | 2,8600 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 9.500 |
14 dic 2023 | 2,8400 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 5.750 |
13 dic 2023 | 2,8200 | 2,9200 | 2,8200 | 2,9200 | 2,9200 | 3.500 |
12 dic 2023 | 2,8600 | 3,0600 | 2,8200 | 2,8400 | 2,8400 | 41.500 |
11 dic 2023 | 2,8600 | 2,9200 | 2,7600 | 2,8400 | 2,8400 | 32.500 |
08 dic 2023 | 2,7000 | 2,8600 | 2,7000 | 2,8000 | 2,8000 | 6.000 |
07 dic 2023 | 2,7000 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | 4.000 |
06 dic 2023 | 2,8400 | 2,8400 | 2,6600 | 2,7800 | 2,7800 | 51.000 |
05 dic 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
04 dic 2023 | 2,9200 | 3,0000 | 2,7800 | 2,9200 | 2,9200 | 10.750 |
01 dic 2023 | 2,8600 | 3,1400 | 2,8600 | 2,9200 | 2,9200 | 31.750 |
30 nov 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
29 nov 2023 | 2,8800 | 2,8800 | 2,8000 | 2,8800 | 2,8800 | 3.750 |
28 nov 2023 | 2,8000 | 2,9000 | 2,7000 | 2,9000 | 2,9000 | 15.000 |
27 nov 2023 | 3,0000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 3.500 |
24 nov 2023 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 2.000 |
23 nov 2023 | 3,0800 | 3,0800 | 3,0600 | 3,0600 | 3,0600 | 1.250 |
*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...