Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,6200 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 249.516 |
30 apr 2024 | 2,5850 | 2,6450 | 2,5850 | 2,6200 | 2,6200 | 631.845 |
29 apr 2024 | 2,6350 | 2,6350 | 2,5600 | 2,5850 | 2,5850 | 196.323 |
26 apr 2024 | 2,5600 | 2,6550 | 2,5450 | 2,6200 | 2,6200 | 423.196 |
25 apr 2024 | 2,5950 | 2,5950 | 2,5400 | 2,5400 | 2,5400 | 262.405 |
24 apr 2024 | 2,5800 | 2,6050 | 2,5700 | 2,5950 | 2,5950 | 172.765 |
23 apr 2024 | 2,6050 | 2,6300 | 2,5550 | 2,5700 | 2,5700 | 259.251 |
22 apr 2024 | 2,5350 | 2,6150 | 2,5350 | 2,6050 | 2,6050 | 296.111 |
19 apr 2024 | 2,5200 | 2,6100 | 2,5200 | 2,5350 | 2,5350 | 511.465 |
18 apr 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 129.044 |
17 apr 2024 | 2,5000 | 2,5650 | 2,4900 | 2,4950 | 2,4950 | 159.641 |
16 apr 2024 | 2,5600 | 2,5600 | 2,4750 | 2,4950 | 2,4950 | 385.626 |
15 apr 2024 | 2,4300 | 2,5200 | 2,3800 | 2,4900 | 2,4900 | 364.528 |
12 apr 2024 | 2,5400 | 2,5900 | 2,4500 | 2,4500 | 2,4500 | 271.802 |
11 apr 2024 | 2,5750 | 2,5950 | 2,5400 | 2,5400 | 2,5400 | 217.818 |
10 apr 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5750 | 2,5750 | 212.739 |
09 apr 2024 | 2,5500 | 2,5900 | 2,5250 | 2,5250 | 2,5250 | 200.756 |
08 apr 2024 | 2,4900 | 2,5700 | 2,4900 | 2,5300 | 2,5300 | 191.732 |
05 apr 2024 | 2,4900 | 2,5050 | 2,4400 | 2,4750 | 2,4750 | 114.407 |
04 apr 2024 | 2,4300 | 2,5300 | 2,4300 | 2,5200 | 2,5200 | 185.089 |
03 apr 2024 | 2,4650 | 2,4900 | 2,4150 | 2,4500 | 2,4500 | 233.545 |
02 apr 2024 | 2,6050 | 2,6500 | 2,4800 | 2,4800 | 2,4800 | 276.329 |
28 mar 2024 | 2,6150 | 2,6500 | 2,5900 | 2,6300 | 2,6300 | 442.796 |
27 mar 2024 | 2,5500 | 2,6450 | 2,5500 | 2,6400 | 2,6400 | 689.824 |
26 mar 2024 | 2,4800 | 2,6100 | 2,4800 | 2,5500 | 2,5500 | 372.011 |
22 mar 2024 | 2,4950 | 2,5200 | 2,4850 | 2,4850 | 2,4850 | 124.345 |
21 mar 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5150 | 2,5150 | 193.169 |
20 mar 2024 | 2,5050 | 2,5350 | 2,4700 | 2,4750 | 2,4750 | 190.857 |
19 mar 2024 | 2,4500 | 2,5500 | 2,4500 | 2,5000 | 2,5000 | 275.143 |
15 mar 2024 | 2,5100 | 2,5500 | 2,4700 | 2,4700 | 2,4700 | 1.085.044 |
14 mar 2024 | 2,5200 | 2,5350 | 2,4800 | 2,5100 | 2,5100 | 177.855 |
13 mar 2024 | 2,5200 | 2,5550 | 2,4800 | 2,5200 | 2,5200 | 148.442 |
12 mar 2024 | 2,5500 | 2,5550 | 2,5000 | 2,5100 | 2,5100 | 192.827 |
11 mar 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 259.209 |
08 mar 2024 | 2,6500 | 2,6600 | 2,6100 | 2,6100 | 2,6100 | 158.401 |
07 mar 2024 | 2,6400 | 2,6550 | 2,6200 | 2,6550 | 2,6550 | 196.254 |
06 mar 2024 | 2,6700 | 2,6750 | 2,6300 | 2,6550 | 2,6550 | 133.625 |
05 mar 2024 | 2,6550 | 2,7150 | 2,6550 | 2,6700 | 2,6700 | 87.864 |
04 mar 2024 | 2,6750 | 2,7100 | 2,6600 | 2,6600 | 2,6600 | 95.589 |
01 mar 2024 | 2,6850 | 2,7150 | 2,6750 | 2,6750 | 2,6750 | 87.229 |
29 feb 2024 | 2,7000 | 2,7200 | 2,6850 | 2,6850 | 2,6850 | 156.777 |
28 feb 2024 | 2,7400 | 2,7500 | 2,6350 | 2,7200 | 2,7200 | 213.457 |
27 feb 2024 | 2,7000 | 2,7400 | 2,6800 | 2,7200 | 2,7200 | 173.403 |
26 feb 2024 | 2,7450 | 2,7450 | 2,6900 | 2,7450 | 2,7450 | 166.876 |
23 feb 2024 | 2,6950 | 2,7250 | 2,6250 | 2,7250 | 2,7250 | 180.204 |
22 feb 2024 | 2,7000 | 2,7400 | 2,6600 | 2,7000 | 2,7000 | 200.836 |
21 feb 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 170.718 |
20 feb 2024 | 2,7800 | 2,8000 | 2,7050 | 2,7350 | 2,7350 | 183.825 |
19 feb 2024 | 2,6700 | 2,7800 | 2,6700 | 2,7700 | 2,7700 | 263.829 |
16 feb 2024 | 2,7850 | 2,8200 | 2,6700 | 2,6700 | 2,6700 | 294.570 |
15 feb 2024 | 2,7800 | 2,8400 | 2,7350 | 2,7350 | 2,7350 | 600.918 |
14 feb 2024 | 2,7000 | 2,7500 | 2,6400 | 2,7500 | 2,7500 | 446.784 |
13 feb 2024 | 2,5800 | 2,7500 | 2,5700 | 2,6600 | 2,6600 | 643.586 |
12 feb 2024 | 2,5900 | 2,6050 | 2,5200 | 2,5600 | 2,5600 | 195.959 |
09 feb 2024 | 2,6650 | 2,7150 | 2,5900 | 2,5900 | 2,5900 | 210.729 |
08 feb 2024 | 2,6450 | 2,6850 | 2,6200 | 2,6650 | 2,6650 | 354.259 |
07 feb 2024 | 2,6600 | 2,6800 | 2,5600 | 2,6800 | 2,6800 | 406.838 |
06 feb 2024 | 2,5800 | 2,6950 | 2,5800 | 2,6600 | 2,6600 | 307.519 |
05 feb 2024 | 2,5200 | 2,6050 | 2,5200 | 2,6000 | 2,6000 | 282.705 |
02 feb 2024 | 2,4800 | 2,5200 | 2,4550 | 2,5200 | 2,5200 | 251.983 |
01 feb 2024 | 2,4550 | 2,5000 | 2,4300 | 2,4800 | 2,4800 | 209.901 |
31 gen 2024 | 2,4600 | 2,5400 | 2,4450 | 2,4700 | 2,4700 | 152.234 |
30 gen 2024 | 2,4350 | 2,4650 | 2,4250 | 2,4600 | 2,4600 | 151.911 |
29 gen 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4400 | 2,4400 | 184.313 |
26 gen 2024 | 2,4500 | 2,5200 | 2,4500 | 2,4500 | 2,4500 | 167.137 |
25 gen 2024 | 2,5000 | 2,5300 | 2,4500 | 2,4500 | 2,4500 | 171.931 |
24 gen 2024 | 2,5250 | 2,5250 | 2,4800 | 2,4900 | 2,4900 | 198.449 |
23 gen 2024 | 2,5600 | 2,5750 | 2,5000 | 2,5000 | 2,5000 | 152.118 |
22 gen 2024 | 2,5600 | 2,6100 | 2,5350 | 2,5600 | 2,5600 | 194.800 |
19 gen 2024 | 2,5500 | 2,6150 | 2,5450 | 2,5600 | 2,5600 | 210.760 |
18 gen 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 164.862 |
17 gen 2024 | 2,4600 | 2,5600 | 2,4200 | 2,5500 | 2,5500 | 315.351 |
16 gen 2024 | 2,5200 | 2,5500 | 2,4600 | 2,4600 | 2,4600 | 170.209 |
15 gen 2024 | 2,5100 | 2,5900 | 2,5100 | 2,5550 | 2,5550 | 175.109 |
12 gen 2024 | 2,6500 | 2,6700 | 2,5200 | 2,5200 | 2,5200 | 450.503 |
11 gen 2024 | 2,6800 | 2,7300 | 2,6200 | 2,6250 | 2,6250 | 508.201 |
10 gen 2024 | 2,6700 | 2,7950 | 2,6400 | 2,6800 | 2,6800 | 807.548 |
09 gen 2024 | 2,6050 | 2,7150 | 2,6050 | 2,6800 | 2,6800 | 609.689 |
08 gen 2024 | 2,6800 | 2,6950 | 2,6200 | 2,6250 | 2,6250 | 155.099 |
05 gen 2024 | 2,7100 | 2,7700 | 2,6500 | 2,6500 | 2,6500 | 290.128 |
04 gen 2024 | 2,6000 | 2,8000 | 2,5650 | 2,7100 | 2,7100 | 395.813 |
03 gen 2024 | 2,6200 | 2,6200 | 2,5650 | 2,5650 | 2,5650 | 125.988 |
02 gen 2024 | 2,5500 | 2,6100 | 2,5250 | 2,6100 | 2,6100 | 119.625 |
29 dic 2023 | 2,5100 | 2,5700 | 2,5000 | 2,5500 | 2,5500 | 160.730 |
28 dic 2023 | 2,5800 | 2,5900 | 2,5000 | 2,5000 | 2,5000 | 135.821 |
27 dic 2023 | 2,5600 | 2,6100 | 2,5500 | 2,5550 | 2,5550 | 151.109 |
22 dic 2023 | 2,5650 | 2,6000 | 2,5300 | 2,5450 | 2,5450 | 126.899 |
21 dic 2023 | 2,5600 | 2,6700 | 2,5200 | 2,5700 | 2,5700 | 348.411 |
20 dic 2023 | 2,4950 | 2,5900 | 2,4700 | 2,5750 | 2,5750 | 295.769 |
19 dic 2023 | 2,3500 | 2,4950 | 2,3500 | 2,4950 | 2,4950 | 340.289 |
18 dic 2023 | 2,4300 | 2,4650 | 2,3400 | 2,3450 | 2,3450 | 380.562 |
15 dic 2023 | 2,3300 | 2,4300 | 2,3300 | 2,4300 | 2,4300 | 328.036 |
14 dic 2023 | 2,3600 | 2,4100 | 2,3300 | 2,3300 | 2,3300 | 157.007 |
13 dic 2023 | 2,3500 | 2,3950 | 2,3250 | 2,3750 | 2,3750 | 181.274 |
12 dic 2023 | 2,3650 | 2,4200 | 2,3500 | 2,3500 | 2,3500 | 156.519 |
11 dic 2023 | 2,3100 | 2,4200 | 2,3100 | 2,3650 | 2,3650 | 275.804 |
08 dic 2023 | 2,1900 | 2,3200 | 2,1900 | 2,3100 | 2,3100 | 212.226 |
07 dic 2023 | 2,2000 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 138.814 |
06 dic 2023 | 2,1900 | 2,2350 | 2,1800 | 2,2050 | 2,2050 | 133.927 |
05 dic 2023 | 2,2250 | 2,2250 | 2,1600 | 2,1900 | 2,1900 | 241.291 |
*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...