Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 3,1500 | 3,5500 | 3,1500 | 3,3000 | 3,3000 | 15.938 |
30 apr 2024 | 3,1700 | 3,1800 | 3,1300 | 3,1800 | 3,1800 | 726 |
29 apr 2024 | 3,1500 | 3,2000 | 3,1100 | 3,1100 | 3,1100 | 2.552 |
26 apr 2024 | 3,1400 | 3,1700 | 3,1000 | 3,1700 | 3,1700 | 2.208 |
25 apr 2024 | 3,1800 | 3,1900 | 3,1800 | 3,1900 | 3,1900 | 1.730 |
24 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 109 |
23 apr 2024 | 3,1400 | 3,2500 | 3,1400 | 3,1400 | 3,1400 | 504 |
22 apr 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 1.939 |
19 apr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2.500 |
18 apr 2024 | 3,1500 | 3,1700 | 3,1500 | 3,1700 | 3,1700 | 1.000 |
17 apr 2024 | 3,1200 | 3,1900 | 3,0800 | 3,0800 | 3,0800 | 3.578 |
16 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
15 apr 2024 | 3,1300 | 3,1700 | 3,1300 | 3,1400 | 3,1400 | 6.000 |
12 apr 2024 | 3,0900 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 750 |
11 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 383 |
10 apr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,1400 | 3,1400 | 10 |
09 apr 2024 | 3,0700 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 1.102 |
08 apr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2.000 |
05 apr 2024 | 3,0800 | 3,0900 | 3,0700 | 3,0700 | 3,0700 | 312 |
04 apr 2024 | 3,0900 | 3,1300 | 3,0900 | 3,1300 | 3,1300 | 500 |
03 apr 2024 | 3,0900 | 3,1400 | 3,0800 | 3,0900 | 3,0900 | 2.736 |
02 apr 2024 | 3,1200 | 3,3000 | 3,0900 | 3,1400 | 3,1400 | 9.596 |
28 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2.425 |
27 mar 2024 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 2.356 |
26 mar 2024 | 3,1800 | 3,1800 | 3,1000 | 3,1000 | 3,1000 | 1.229 |
25 mar 2024 | 3,2200 | 3,2400 | 3,1000 | 3,1800 | 3,1800 | 8.668 |
22 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 146 |
21 mar 2024 | 3,2600 | 3,2800 | 3,1000 | 3,1400 | 3,1400 | 6.806 |
20 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
19 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
18 mar 2024 | 3,1800 | 3,2200 | 3,1800 | 3,2000 | 3,2000 | 992 |
15 mar 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 1.416 |
14 mar 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 3.000 |
13 mar 2024 | 3,1600 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 3.345 |
12 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2.042 |
11 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.000 |
08 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
07 mar 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1600 | 3,1600 | 2.873 |
06 mar 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 1.101 |
05 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 307 |
04 mar 2024 | 3,1600 | 3,2800 | 3,1600 | 3,2600 | 3,2600 | 1.800 |
01 mar 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 4.337 |
29 feb 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 5.331 |
28 feb 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | 6.052 |
27 feb 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2200 | 3,2200 | 1.634 |
26 feb 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 750 |
23 feb 2024 | 3,1200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 1.070 |
22 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 100 |
21 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 398 |
20 feb 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 3.528 |
19 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 132 |
16 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 202 |
15 feb 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | 4.470 |
14 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 10 |
13 feb 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1600 | 3,1600 | 275 |
12 feb 2024 | 3,1400 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 7.325 |
09 feb 2024 | 3,2200 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | 330 |
08 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
07 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 10 |
06 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.500 |
05 feb 2024 | 3,1400 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 1.327 |
02 feb 2024 | 3,1600 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | 1.658 |
01 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
31 gen 2024 | 3,2400 | 3,2400 | 3,1800 | 3,1800 | 3,1800 | 3.003 |
30 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.195 |
29 gen 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 749 |
26 gen 2024 | 3,2000 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 2.637 |
25 gen 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | 4.653 |
24 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 268 |
23 gen 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2200 | 3,2200 | 2.400 |
22 gen 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | 703 |
19 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 55 |
18 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.900 |
17 gen 2024 | 3,1400 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 4.320 |
16 gen 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 550 |
15 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
12 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 150 |
11 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 1.454 |
10 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 850 |
09 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1 |
08 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 15 |
05 gen 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | 960 |
04 gen 2024 | 3,1800 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 2.000 |
03 gen 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 2.524 |
02 gen 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1400 | 3,1400 | 7.873 |
29 dic 2023 | 3,2000 | 3,2200 | 3,1200 | 3,2000 | 3,2000 | 5.684 |
28 dic 2023 | 3,1800 | 3,2400 | 3,1600 | 3,1800 | 3,1800 | 5.135 |
27 dic 2023 | 3,2400 | 3,2600 | 3,1400 | 3,2400 | 3,2400 | 2.204 |
22 dic 2023 | 3,2000 | 3,2800 | 3,1400 | 3,1400 | 3,1400 | 6.426 |
21 dic 2023 | 3,2000 | 3,3200 | 3,1800 | 3,1800 | 3,1800 | 1.800 |
20 dic 2023 | 3,2800 | 3,3200 | 3,1800 | 3,2200 | 3,2200 | 2.878 |
19 dic 2023 | 3,2000 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | 1.867 |
18 dic 2023 | 3,1800 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 1.850 |
15 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
14 dic 2023 | 3,1600 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | 2.901 |
13 dic 2023 | 3,1400 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 1.518 |
12 dic 2023 | 3,1200 | 3,1800 | 3,0600 | 3,1600 | 3,1600 | 5.600 |
11 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
08 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 4 |
07 dic 2023 | 3,1200 | 3,2000 | 3,1200 | 3,1200 | 3,1200 | 1.484 |
*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...