Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2650 | 3,2650 | 87.259 |
25 apr 2024 | 3,0850 | 3,3000 | 3,0850 | 3,2600 | 3,2600 | 160.564 |
24 apr 2024 | 3,0300 | 3,1250 | 2,9850 | 3,1250 | 3,1250 | 56.944 |
23 apr 2024 | 2,9400 | 3,0450 | 2,9400 | 2,9900 | 2,9900 | 64.884 |
22 apr 2024 | 3,0000 | 3,0500 | 2,9700 | 3,0300 | 3,0300 | 27.524 |
19 apr 2024 | 2,9350 | 3,0000 | 2,9250 | 3,0000 | 3,0000 | 24.885 |
18 apr 2024 | 2,9800 | 3,0000 | 2,9550 | 2,9950 | 2,9950 | 15.901 |
17 apr 2024 | 2,9850 | 3,0250 | 2,9650 | 3,0000 | 3,0000 | 44.766 |
16 apr 2024 | 3,0850 | 3,0850 | 2,9250 | 2,9550 | 2,9550 | 101.526 |
15 apr 2024 | 3,0400 | 3,0650 | 3,0100 | 3,0500 | 3,0500 | 36.221 |
12 apr 2024 | 3,0900 | 3,1350 | 3,0450 | 3,0500 | 3,0500 | 63.366 |
11 apr 2024 | 3,1050 | 3,1150 | 3,0550 | 3,0850 | 3,0850 | 29.978 |
10 apr 2024 | 3,1400 | 3,1400 | 3,0750 | 3,1050 | 3,1050 | 36.017 |
09 apr 2024 | 3,1050 | 3,1050 | 3,0350 | 3,0600 | 3,0600 | 35.547 |
08 apr 2024 | 3,1150 | 3,1150 | 3,0600 | 3,0650 | 3,0650 | 24.613 |
05 apr 2024 | 3,1450 | 3,1650 | 3,0550 | 3,0550 | 3,0550 | 33.000 |
04 apr 2024 | 3,1550 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | 26.975 |
03 apr 2024 | 3,1150 | 3,1800 | 3,0950 | 3,1350 | 3,1350 | 63.286 |
02 apr 2024 | 3,0400 | 3,1400 | 3,0400 | 3,0850 | 3,0850 | 99.058 |
28 mar 2024 | 3,0500 | 3,0650 | 3,0200 | 3,0350 | 3,0350 | 48.508 |
27 mar 2024 | 3,0850 | 3,0850 | 3,0600 | 3,0750 | 3,0750 | 83.291 |
26 mar 2024 | 3,0800 | 3,1150 | 3,0600 | 3,0950 | 3,0950 | 53.415 |
25 mar 2024 | 3,0750 | 3,1500 | 3,0700 | 3,1050 | 3,1050 | 35.202 |
22 mar 2024 | 3,1600 | 3,1900 | 3,0950 | 3,1300 | 3,1300 | 19.717 |
21 mar 2024 | 3,1950 | 3,1950 | 3,1300 | 3,1600 | 3,1600 | 21.267 |
20 mar 2024 | 3,1800 | 3,1850 | 3,1050 | 3,1200 | 3,1200 | 37.005 |
19 mar 2024 | 3,2400 | 3,2400 | 3,1200 | 3,1200 | 3,1200 | 42.707 |
18 mar 2024 | 3,1500 | 3,2600 | 2,9950 | 3,2250 | 3,2250 | 90.232 |
15 mar 2024 | 3,0200 | 3,0850 | 2,9600 | 3,0800 | 3,0800 | 71.437 |
14 mar 2024 | 3,0900 | 3,1400 | 3,0150 | 3,0150 | 3,0150 | 64.520 |
13 mar 2024 | 3,1000 | 3,1400 | 3,0700 | 3,0900 | 3,0900 | 60.425 |
12 mar 2024 | 3,1150 | 3,1800 | 3,0900 | 3,0950 | 3,0950 | 52.534 |
11 mar 2024 | 3,2200 | 3,2200 | 3,0800 | 3,1100 | 3,1100 | 98.939 |
08 mar 2024 | 3,1350 | 3,2250 | 3,1350 | 3,1950 | 3,1950 | 27.477 |
07 mar 2024 | 3,1250 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 37.004 |
06 mar 2024 | 3,1550 | 3,1750 | 3,1200 | 3,1400 | 3,1400 | 24.681 |
05 mar 2024 | 3,1800 | 3,1950 | 3,1100 | 3,1700 | 3,1700 | 96.668 |
04 mar 2024 | 3,2200 | 3,2650 | 3,1850 | 3,1950 | 3,1950 | 32.315 |
01 mar 2024 | 3,2250 | 3,2950 | 3,1550 | 3,2500 | 3,2500 | 96.017 |
29 feb 2024 | 3,2750 | 3,3000 | 3,2200 | 3,2200 | 3,2200 | 49.430 |
28 feb 2024 | 3,3050 | 3,3050 | 3,2000 | 3,2500 | 3,2500 | 83.078 |
27 feb 2024 | 3,3000 | 3,3800 | 3,2550 | 3,2950 | 3,2950 | 115.442 |
26 feb 2024 | 3,3550 | 3,3950 | 3,2750 | 3,2800 | 3,2800 | 62.383 |
23 feb 2024 | 3,4150 | 3,4150 | 3,3250 | 3,3550 | 3,3550 | 51.968 |
22 feb 2024 | 3,3000 | 3,4100 | 3,2850 | 3,3000 | 3,3000 | 54.222 |
21 feb 2024 | 3,2800 | 3,3250 | 3,2750 | 3,3100 | 3,3100 | 85.638 |
20 feb 2024 | 3,3300 | 3,3450 | 3,2700 | 3,2900 | 3,2900 | 59.022 |
19 feb 2024 | 3,4000 | 3,4000 | 3,3250 | 3,3300 | 3,3300 | 11.824 |
16 feb 2024 | 3,3600 | 3,4200 | 3,3000 | 3,3250 | 3,3250 | 56.227 |
15 feb 2024 | 3,4000 | 3,4500 | 3,3650 | 3,3650 | 3,3650 | 102.690 |
14 feb 2024 | 3,3000 | 3,4300 | 3,2600 | 3,4300 | 3,4300 | 86.500 |
13 feb 2024 | 3,3200 | 3,3350 | 3,2400 | 3,2750 | 3,2750 | 47.444 |
12 feb 2024 | 3,2900 | 3,3250 | 3,2300 | 3,2850 | 3,2850 | 59.587 |
09 feb 2024 | 3,1650 | 3,3050 | 3,1500 | 3,2700 | 3,2700 | 116.246 |
08 feb 2024 | 3,0500 | 3,2150 | 3,0500 | 3,1250 | 3,1250 | 62.942 |
07 feb 2024 | 3,2050 | 3,2050 | 3,0550 | 3,1350 | 3,1350 | 115.123 |
06 feb 2024 | 3,2000 | 3,2150 | 3,1600 | 3,1700 | 3,1700 | 50.271 |
05 feb 2024 | 3,1850 | 3,2000 | 3,1650 | 3,1750 | 3,1750 | 36.210 |
02 feb 2024 | 3,1600 | 3,2350 | 3,1600 | 3,2200 | 3,2200 | 29.050 |
01 feb 2024 | 3,1800 | 3,2000 | 3,1350 | 3,1500 | 3,1500 | 48.445 |
31 gen 2024 | 3,1350 | 3,2500 | 3,1200 | 3,2500 | 3,2500 | 57.026 |
30 gen 2024 | 3,2400 | 3,2400 | 3,1300 | 3,1600 | 3,1600 | 54.448 |
29 gen 2024 | 3,2400 | 3,2700 | 3,2100 | 3,2400 | 3,2400 | 37.811 |
26 gen 2024 | 3,2600 | 3,3100 | 3,2600 | 3,2800 | 3,2800 | 30.969 |
25 gen 2024 | 3,2450 | 3,3100 | 3,2300 | 3,2400 | 3,2400 | 46.895 |
24 gen 2024 | 3,1950 | 3,2500 | 3,1700 | 3,2300 | 3,2300 | 36.945 |
23 gen 2024 | 3,2000 | 3,2800 | 3,1650 | 3,2150 | 3,2150 | 34.797 |
22 gen 2024 | 3,2100 | 3,2800 | 3,1200 | 3,1500 | 3,1500 | 105.070 |
19 gen 2024 | 3,2550 | 3,3350 | 3,2200 | 3,2450 | 3,2450 | 46.124 |
18 gen 2024 | 3,3100 | 3,3300 | 3,2650 | 3,3000 | 3,3000 | 32.809 |
17 gen 2024 | 3,2600 | 3,2800 | 3,2000 | 3,2350 | 3,2350 | 49.218 |
16 gen 2024 | 3,3250 | 3,3350 | 3,2750 | 3,2750 | 3,2750 | 43.237 |
15 gen 2024 | 3,3600 | 3,3850 | 3,3400 | 3,3550 | 3,3550 | 104.806 |
12 gen 2024 | 3,3000 | 3,4800 | 3,3000 | 3,4500 | 3,4500 | 59.425 |
11 gen 2024 | 3,4000 | 3,4500 | 3,3450 | 3,3500 | 3,3500 | 135.208 |
10 gen 2024 | 3,3250 | 3,4250 | 3,2750 | 3,4150 | 3,4150 | 284.201 |
09 gen 2024 | 3,3800 | 3,3800 | 3,2700 | 3,2750 | 3,2750 | 71.651 |
08 gen 2024 | 3,3100 | 3,3650 | 3,2550 | 3,3200 | 3,3200 | 79.024 |
05 gen 2024 | 3,4200 | 3,4500 | 3,2800 | 3,3400 | 3,3400 | 102.071 |
04 gen 2024 | 3,3000 | 3,4200 | 3,3000 | 3,3900 | 3,3900 | 75.829 |
03 gen 2024 | 3,4800 | 3,4800 | 3,3000 | 3,3150 | 3,3150 | 146.576 |
02 gen 2024 | 3,4800 | 3,5250 | 3,4050 | 3,4650 | 3,4650 | 109.041 |
29 dic 2023 | 3,4750 | 3,5100 | 3,4300 | 3,4400 | 3,4400 | 93.006 |
28 dic 2023 | 3,4550 | 3,5050 | 3,3800 | 3,4300 | 3,4300 | 65.613 |
27 dic 2023 | 3,4000 | 3,4500 | 3,3750 | 3,4500 | 3,4500 | 73.609 |
22 dic 2023 | 3,4350 | 3,4500 | 3,3500 | 3,4000 | 3,4000 | 108.051 |
21 dic 2023 | 3,3100 | 3,4350 | 3,2450 | 3,4350 | 3,4350 | 167.013 |
20 dic 2023 | 3,1850 | 3,3900 | 3,1850 | 3,3100 | 3,3100 | 168.483 |
19 dic 2023 | 3,0300 | 3,2500 | 3,0300 | 3,1800 | 3,1800 | 71.077 |
18 dic 2023 | 3,2800 | 3,2800 | 3,0700 | 3,0700 | 3,0700 | 78.865 |
15 dic 2023 | 3,2150 | 3,2800 | 3,0550 | 3,2000 | 3,2000 | 300.219 |
14 dic 2023 | 2,9550 | 3,2500 | 2,9550 | 3,2000 | 3,2000 | 204.423 |
13 dic 2023 | 2,9750 | 2,9750 | 2,8750 | 2,9300 | 2,9300 | 93.442 |
12 dic 2023 | 2,9850 | 3,0350 | 2,8900 | 3,0000 | 3,0000 | 70.301 |
11 dic 2023 | 2,9550 | 2,9600 | 2,8900 | 2,9150 | 2,9150 | 71.269 |
08 dic 2023 | 2,9400 | 3,0250 | 2,9400 | 2,9800 | 2,9800 | 70.365 |
07 dic 2023 | 2,8350 | 2,9750 | 2,8350 | 2,9250 | 2,9250 | 42.991 |
06 dic 2023 | 2,8000 | 2,9550 | 2,7500 | 2,9550 | 2,9550 | 141.727 |
05 dic 2023 | 2,8100 | 2,8100 | 2,7200 | 2,7500 | 2,7500 | 55.347 |
04 dic 2023 | 2,9000 | 2,9350 | 2,7700 | 2,7700 | 2,7700 | 115.690 |
*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...