Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
24 mag 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 1.500 |
23 mag 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1.500 |
22 mag 2024 | 2,7900 | 2,7900 | 2,6800 | 2,7200 | 2,7200 | 25.500 |
21 mag 2024 | 2,7300 | 2,7700 | 2,7300 | 2,7700 | 2,7700 | 3.000 |
20 mag 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7200 | 2,7200 | 3.000 |
17 mag 2024 | 2,8900 | 2,8900 | 2,7900 | 2,8200 | 2,8200 | 4.500 |
16 mag 2024 | 2,8800 | 2,8900 | 2,8500 | 2,8900 | 2,8900 | 21.000 |
15 mag 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 3.000 |
14 mag 2024 | 2,6200 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | 6.000 |
13 mag 2024 | 2,7800 | 2,7800 | 2,6700 | 2,6700 | 2,6700 | 7.500 |
10 mag 2024 | 2,5200 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 25.500 |
09 mag 2024 | 2,5000 | 2,5100 | 2,4800 | 2,5000 | 2,5000 | 33.000 |
08 mag 2024 | 2,5000 | 2,5100 | 2,4900 | 2,5000 | 2,5000 | 21.000 |
07 mag 2024 | 2,5500 | 2,5700 | 2,4900 | 2,5000 | 2,5000 | 54.000 |
06 mag 2024 | 2,4700 | 2,5900 | 2,3800 | 2,5900 | 2,5900 | 45.000 |
03 mag 2024 | 2,7800 | 2,7800 | 2,5700 | 2,5700 | 2,5700 | 12.000 |
02 mag 2024 | 2,9000 | 2,9000 | 2,7800 | 2,7800 | 2,7800 | 7.500 |
30 apr 2024 | 2,9600 | 2,9600 | 2,8400 | 2,9000 | 2,9000 | 13.500 |
29 apr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 1.500 |
26 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
25 apr 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9900 | 3.000 |
24 apr 2024 | 2,8500 | 2,9600 | 2,8500 | 2,9600 | 2,9600 | 3.000 |
23 apr 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | 6.000 |
22 apr 2024 | 2,9900 | 2,9900 | 2,9800 | 2,9800 | 2,9800 | 21.000 |
19 apr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
18 apr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 1.500 |
17 apr 2024 | 3,0000 | 3,1600 | 3,0000 | 3,1300 | 3,1300 | 25.500 |
16 apr 2024 | 2,9800 | 3,0000 | 2,6900 | 3,0000 | 3,0000 | 34.500 |
15 apr 2024 | 3,1500 | 3,1500 | 3,0400 | 3,0400 | 3,0400 | 22.500 |
12 apr 2024 | 3,1900 | 3,2600 | 3,1500 | 3,1500 | 3,1500 | 10.500 |
11 apr 2024 | 3,1900 | 3,3000 | 3,1900 | 3,3000 | 3,3000 | 9.000 |
10 apr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
09 apr 2024 | 3,5100 | 3,5100 | 3,3500 | 3,3500 | 3,3500 | 16.500 |
08 apr 2024 | 3,6400 | 3,6700 | 3,6000 | 3,6000 | 3,6000 | 19.500 |
05 apr 2024 | 3,6700 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | 4.500 |
04 apr 2024 | 3,6400 | 3,6800 | 3,6000 | 3,6700 | 3,6700 | 22.500 |
03 apr 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1.500 |
02 apr 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7600 | 3,7600 | 24.000 |
28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 1.500 |
27 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 1.500 |
26 mar 2024 | 3,8300 | 3,8300 | 3,7200 | 3,8100 | 3,8100 | 34.500 |
25 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
22 mar 2024 | 3,9900 | 4,2800 | 3,7800 | 3,8800 | 3,8800 | 39.000 |
21 mar 2024 | 3,9800 | 3,9800 | 3,8500 | 3,9500 | 3,9500 | 7.500 |
20 mar 2024 | 3,9400 | 3,9800 | 3,9400 | 3,9800 | 3,9800 | 4.500 |
19 mar 2024 | 4,0000 | 4,0000 | 3,8700 | 3,9400 | 3,9400 | 22.500 |
18 mar 2024 | 4,0500 | 4,0800 | 3,8300 | 3,9700 | 3,9700 | 15.000 |
15 mar 2024 | 3,8500 | 4,0000 | 3,7500 | 4,0000 | 4,0000 | 33.000 |
14 mar 2024 | 3,7700 | 3,8500 | 3,7700 | 3,8500 | 3,8500 | 9.000 |
13 mar 2024 | 3,8400 | 3,8800 | 3,7800 | 3,8700 | 3,8700 | 16.500 |
12 mar 2024 | 4,2000 | 4,2300 | 3,8000 | 3,8000 | 3,8000 | 45.000 |
11 mar 2024 | 3,6300 | 3,6400 | 3,2600 | 3,6400 | 3,6400 | 19.500 |
08 mar 2024 | 3,5800 | 3,5900 | 3,5600 | 3,5800 | 3,5800 | 10.500 |
07 mar 2024 | 3,4500 | 3,5500 | 3,4500 | 3,5500 | 3,5500 | 13.500 |
06 mar 2024 | 3,4500 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 7.500 |
05 mar 2024 | 3,4700 | 3,4700 | 3,3000 | 3,4500 | 3,4500 | 18.000 |
04 mar 2024 | 3,4800 | 3,4800 | 3,4500 | 3,4500 | 3,4500 | 208.500 |
01 mar 2024 | 3,5000 | 3,6000 | 3,4000 | 3,4200 | 3,4200 | 114.000 |
29 feb 2024 | 3,5200 | 3,6500 | 3,4500 | 3,5000 | 3,5000 | 27.000 |
28 feb 2024 | 3,7500 | 3,7500 | 3,4000 | 3,4000 | 3,4000 | 60.000 |
27 feb 2024 | 4,0400 | 4,0400 | 3,4000 | 3,4600 | 3,4600 | 81.000 |
26 feb 2024 | 4,1400 | 4,2435 | 4,0000 | 4,0400 | 4,0400 | 126.000 |
23 feb 2024 | 2,2500 | 2,7600 | 2,2500 | 2,7600 | 2,7600 | 31.500 |
22 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 55.500 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |