Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,9400 | 2,9980 | 2,8620 | 2,9040 | 2,9040 | 97.408 |
25 giu 2024 | 2,9680 | 3,0060 | 2,8660 | 2,9400 | 2,9400 | 162.018 |
24 giu 2024 | 3,0100 | 3,0680 | 2,9100 | 2,9740 | 2,9740 | 165.074 |
21 giu 2024 | 3,1100 | 3,1600 | 3,0200 | 3,0320 | 3,0320 | 202.569 |
20 giu 2024 | 3,0300 | 3,1580 | 3,0300 | 3,1440 | 3,1440 | 195.188 |
19 giu 2024 | 3,1500 | 3,1520 | 3,0000 | 3,0400 | 3,0400 | 148.389 |
18 giu 2024 | 3,0800 | 3,1700 | 3,0140 | 3,1160 | 3,1160 | 208.976 |
17 giu 2024 | 2,9040 | 3,0680 | 2,9020 | 3,0060 | 3,0060 | 235.567 |
14 giu 2024 | 2,8800 | 2,9340 | 2,8300 | 2,9000 | 2,9000 | 253.450 |
13 giu 2024 | 3,0500 | 3,0600 | 2,8840 | 2,9100 | 2,9100 | 229.919 |
12 giu 2024 | 3,0660 | 3,1500 | 3,0200 | 3,0580 | 3,0580 | 239.878 |
11 giu 2024 | 3,3000 | 3,3000 | 3,0420 | 3,0660 | 3,0660 | 238.291 |
10 giu 2024 | 3,0840 | 3,3200 | 3,0320 | 3,3040 | 3,3040 | 368.888 |
07 giu 2024 | 3,8200 | 3,8200 | 3,1460 | 3,1860 | 3,1860 | 1.550.654 |
06 giu 2024 | 3,9260 | 4,1000 | 3,8700 | 3,8800 | 3,8800 | 547.654 |
05 giu 2024 | 3,7000 | 3,8780 | 3,7000 | 3,7380 | 3,7380 | 241.852 |
04 giu 2024 | 3,6820 | 3,8000 | 3,6440 | 3,6640 | 3,6640 | 207.654 |
03 giu 2024 | 3,6000 | 3,7340 | 3,6000 | 3,6940 | 3,6940 | 215.512 |
31 mag 2024 | 3,6600 | 3,6700 | 3,5440 | 3,6100 | 3,6100 | 2.217.207 |
30 mag 2024 | 3,4620 | 3,6580 | 3,4620 | 3,6400 | 3,6400 | 357.747 |
29 mag 2024 | 3,5900 | 3,6100 | 3,4620 | 3,4620 | 3,4620 | 217.330 |
28 mag 2024 | 3,5740 | 3,6360 | 3,5200 | 3,6040 | 3,6040 | 261.890 |
27 mag 2024 | 3,6100 | 3,6100 | 3,4720 | 3,5600 | 3,5600 | 175.900 |
24 mag 2024 | 3,5440 | 3,6780 | 3,5200 | 3,6000 | 3,6000 | 389.993 |
23 mag 2024 | 3,5000 | 3,7940 | 3,3240 | 3,5740 | 3,5740 | 1.372.748 |
22 mag 2024 | 3,3000 | 3,3100 | 3,2100 | 3,2500 | 3,2500 | 141.408 |
21 mag 2024 | 3,3000 | 3,3200 | 3,1940 | 3,3000 | 3,3000 | 196.223 |
20 mag 2024 | 3,2440 | 3,2920 | 3,2000 | 3,2920 | 3,2920 | 119.031 |
17 mag 2024 | 3,2200 | 3,3000 | 3,1900 | 3,2540 | 3,2540 | 189.231 |
16 mag 2024 | 3,2260 | 3,2260 | 3,1300 | 3,2140 | 3,2140 | 212.394 |
15 mag 2024 | 3,2100 | 3,2500 | 3,1500 | 3,1940 | 3,1940 | 212.799 |
14 mag 2024 | 3,2280 | 3,2700 | 3,1700 | 3,2300 | 3,2300 | 155.550 |
13 mag 2024 | 3,1200 | 3,2560 | 3,0180 | 3,2260 | 3,2260 | 240.127 |
10 mag 2024 | 3,1200 | 3,1700 | 3,0660 | 3,1060 | 3,1060 | 181.958 |
09 mag 2024 | 3,0500 | 3,1200 | 3,0400 | 3,1120 | 3,1120 | 159.926 |
08 mag 2024 | 3,0560 | 3,1100 | 3,0040 | 3,0740 | 3,0740 | 278.849 |
07 mag 2024 | 2,9020 | 3,0780 | 2,9020 | 3,0780 | 3,0780 | 240.702 |
06 mag 2024 | 2,9060 | 2,9300 | 2,8800 | 2,9300 | 2,9300 | 191.062 |
03 mag 2024 | 2,8920 | 2,9340 | 2,8780 | 2,8920 | 2,8920 | 116.819 |
02 mag 2024 | 2,9520 | 2,9800 | 2,8660 | 2,8660 | 2,8660 | 227.799 |
30 apr 2024 | 2,9200 | 2,9620 | 2,9120 | 2,9520 | 2,9520 | 267.852 |
29 apr 2024 | 2,7800 | 2,9200 | 2,7600 | 2,9180 | 2,9180 | 206.424 |
26 apr 2024 | 2,6120 | 2,7640 | 2,5800 | 2,7600 | 2,7600 | 241.107 |
25 apr 2024 | 2,6880 | 2,7380 | 2,5920 | 2,5960 | 2,5960 | 194.202 |
24 apr 2024 | 2,7600 | 2,7660 | 2,6780 | 2,6860 | 2,6860 | 196.544 |
23 apr 2024 | 2,7600 | 2,7840 | 2,7040 | 2,7620 | 2,7620 | 208.240 |
22 apr 2024 | 2,6900 | 2,7500 | 2,6380 | 2,7500 | 2,7500 | 268.326 |
19 apr 2024 | 2,5680 | 2,6820 | 2,5100 | 2,6820 | 2,6820 | 517.641 |
18 apr 2024 | 2,6900 | 2,6900 | 2,5700 | 2,5880 | 2,5880 | 290.384 |
17 apr 2024 | 2,7000 | 2,7160 | 2,6560 | 2,6740 | 2,6740 | 183.037 |
16 apr 2024 | 2,7300 | 2,7340 | 2,6620 | 2,7220 | 2,7220 | 197.377 |
15 apr 2024 | 2,7800 | 2,8780 | 2,7360 | 2,7680 | 2,7680 | 358.194 |
12 apr 2024 | 2,9600 | 2,9800 | 2,7960 | 2,7960 | 2,7960 | 393.264 |
11 apr 2024 | 2,9320 | 3,0060 | 2,9040 | 2,9600 | 2,9600 | 242.772 |
10 apr 2024 | 3,0500 | 3,0900 | 2,9060 | 2,9440 | 2,9440 | 400.393 |
09 apr 2024 | 2,9720 | 2,9960 | 2,9100 | 2,9960 | 2,9960 | 300.465 |
08 apr 2024 | 2,8100 | 2,9860 | 2,7940 | 2,9800 | 2,9800 | 476.537 |
05 apr 2024 | 2,7500 | 2,8300 | 2,7160 | 2,8300 | 2,8300 | 475.894 |
04 apr 2024 | 2,7180 | 2,7900 | 2,7040 | 2,7820 | 2,7820 | 280.684 |
03 apr 2024 | 2,6600 | 2,7360 | 2,6480 | 2,7140 | 2,7140 | 553.570 |
02 apr 2024 | 2,7940 | 2,7940 | 2,6060 | 2,6580 | 2,6580 | 509.133 |
28 mar 2024 | 2,7000 | 2,7990 | 2,6250 | 2,7950 | 2,7950 | 515.487 |
27 mar 2024 | 2,5200 | 2,7400 | 2,5200 | 2,7110 | 2,7110 | 738.046 |
26 mar 2024 | 2,6080 | 2,6610 | 2,4860 | 2,5280 | 2,5280 | 731.928 |
25 mar 2024 | 2,5900 | 2,6410 | 2,5000 | 2,6410 | 2,6410 | 499.853 |
22 mar 2024 | 2,3900 | 2,6060 | 2,3880 | 2,5950 | 2,5950 | 802.524 |
21 mar 2024 | 2,5720 | 2,5900 | 2,3830 | 2,3980 | 2,3980 | 1.006.503 |
20 mar 2024 | 2,6400 | 2,6400 | 2,5460 | 2,5680 | 2,5680 | 520.328 |
19 mar 2024 | 2,6000 | 2,6810 | 2,5700 | 2,6420 | 2,6420 | 599.561 |
18 mar 2024 | 2,6900 | 2,8500 | 2,6030 | 2,6190 | 2,6190 | 1.058.424 |
15 mar 2024 | 2,9000 | 2,9000 | 2,2600 | 2,7000 | 2,7000 | 4.728.166 |
14 mar 2024 | 3,1600 | 3,3400 | 3,1600 | 3,2730 | 3,2730 | 290.860 |
13 mar 2024 | 3,2000 | 3,2260 | 3,1520 | 3,1580 | 3,1580 | 526.082 |
12 mar 2024 | 3,2500 | 3,2970 | 3,1810 | 3,2090 | 3,2090 | 558.812 |
11 mar 2024 | 3,3520 | 3,4350 | 3,2450 | 3,2550 | 3,2550 | 604.085 |
08 mar 2024 | 3,5600 | 3,5940 | 3,3100 | 3,4000 | 3,4000 | 1.084.381 |
07 mar 2024 | 3,4240 | 3,7320 | 3,4140 | 3,6220 | 3,6220 | 576.306 |
06 mar 2024 | 3,3660 | 3,4850 | 3,3200 | 3,4650 | 3,4650 | 710.078 |
05 mar 2024 | 3,5100 | 3,5280 | 3,2000 | 3,4580 | 3,4580 | 1.360.714 |
04 mar 2024 | 3,9900 | 4,0290 | 3,7920 | 3,7920 | 3,7920 | 761.402 |
01 mar 2024 | 3,8280 | 4,0410 | 3,6590 | 4,0000 | 4,0000 | 1.398.272 |
29 feb 2024 | 4,4680 | 4,4680 | 3,1020 | 3,8500 | 3,8500 | 4.273.155 |
28 feb 2024 | 6,9100 | 7,0200 | 6,7860 | 6,7940 | 6,7940 | 335.133 |
27 feb 2024 | 6,9000 | 6,9660 | 6,8120 | 6,9320 | 6,9320 | 190.196 |
26 feb 2024 | 6,7500 | 6,9440 | 6,7500 | 6,9420 | 6,9420 | 260.736 |
23 feb 2024 | 6,7200 | 6,8140 | 6,5900 | 6,8140 | 6,8140 | 185.219 |
22 feb 2024 | 6,5600 | 6,7640 | 6,5600 | 6,7640 | 6,7640 | 179.776 |
21 feb 2024 | 6,4000 | 6,5800 | 6,3900 | 6,5760 | 6,5760 | 246.102 |
20 feb 2024 | 6,5080 | 6,5240 | 6,4020 | 6,4080 | 6,4080 | 118.238 |
19 feb 2024 | 6,5000 | 6,5600 | 6,3700 | 6,5340 | 6,5340 | 215.888 |
16 feb 2024 | 6,6700 | 6,7600 | 6,5320 | 6,5320 | 6,5320 | 244.136 |
15 feb 2024 | 6,4400 | 6,6380 | 6,4400 | 6,6380 | 6,6380 | 189.574 |
14 feb 2024 | 6,3200 | 6,5020 | 6,3200 | 6,4500 | 6,4500 | 152.700 |
13 feb 2024 | 6,2500 | 6,3600 | 6,2400 | 6,3540 | 6,3540 | 149.652 |
12 feb 2024 | 6,1700 | 6,3000 | 6,1700 | 6,2620 | 6,2620 | 143.694 |
09 feb 2024 | 6,1900 | 6,1920 | 6,0700 | 6,1660 | 6,1660 | 141.185 |
08 feb 2024 | 6,1600 | 6,3160 | 6,1600 | 6,2080 | 6,2080 | 154.179 |
07 feb 2024 | 6,0900 | 6,2400 | 6,0900 | 6,1620 | 6,1620 | 169.314 |
06 feb 2024 | 6,0340 | 6,1240 | 5,9800 | 6,1040 | 6,1040 | 410.923 |
05 feb 2024 | 5,7800 | 6,0600 | 5,7500 | 6,0340 | 6,0340 | 475.636 |
*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...