Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 2,7725 | 2,7725 | 2,7725 | 2,7725 | 2,7725 | 300 |
29 mag 2024 | 2,7555 | 2,7739 | 2,7555 | 2,7532 | 2,7532 | 3.964 |
28 mag 2024 | 2,8030 | 2,8030 | 2,7944 | 2,8012 | 2,8012 | 844 |
24 mag 2024 | 2,7095 | 2,7095 | 2,7095 | 2,7452 | 2,7452 | 18 |
23 mag 2024 | 2,7115 | 2,7115 | 2,7115 | 2,7085 | 2,7085 | 34 |
22 mag 2024 | 2,7432 | 2,7432 | 2,7432 | 2,7432 | 2,7432 | - |
21 mag 2024 | 2,6235 | 2,6235 | 2,6235 | 2,6235 | 2,6235 | - |
20 mag 2024 | 2,6165 | 2,6165 | 2,6165 | 2,6147 | 2,6147 | 150 |
17 mag 2024 | 2,6405 | 2,6405 | 2,6405 | 2,6405 | 2,6405 | - |
16 mag 2024 | 2,6672 | 2,6672 | 2,6672 | 2,6672 | 2,6672 | - |
15 mag 2024 | 2,6925 | 2,6925 | 2,6925 | 2,6925 | 2,6925 | - |
14 mag 2024 | 2,6785 | 2,6785 | 2,6785 | 2,6785 | 2,6785 | - |
13 mag 2024 | 2,6085 | 2,6085 | 2,6085 | 2,6435 | 2,6435 | 2.367 |
10 mag 2024 | 2,6372 | 2,6372 | 2,6372 | 2,6372 | 2,6372 | - |
09 mag 2024 | 2,6282 | 2,6282 | 2,6282 | 2,6282 | 2,6282 | - |
08 mag 2024 | 2,6082 | 2,6082 | 2,6082 | 2,6082 | 2,6082 | - |
07 mag 2024 | 2,6284 | 2,6284 | 2,6284 | 2,6240 | 2,6240 | 342 |
03 mag 2024 | 2,5225 | 2,5250 | 2,5153 | 2,5735 | 2,5735 | 6.254 |
02 mag 2024 | 2,4910 | 2,4910 | 2,4635 | 2,4800 | 2,4800 | 4.050 |
01 mag 2024 | 2,4467 | 2,4467 | 2,4467 | 2,4467 | 2,4467 | - |
30 apr 2024 | 2,4410 | 2,4415 | 2,4410 | 2,4380 | 2,4380 | 2.058 |
29 apr 2024 | 2,4905 | 2,4905 | 2,4743 | 2,4805 | 2,4805 | 2.870 |
26 apr 2024 | 2,4245 | 2,4660 | 2,4245 | 2,4467 | 2,4467 | 51.758 |
25 apr 2024 | 2,3805 | 2,4235 | 2,3805 | 2,3800 | 2,3800 | 16.058 |
24 apr 2024 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | 2,4310 | - |
23 apr 2024 | 2,4505 | 2,4505 | 2,4505 | 2,4505 | 2,4505 | - |
22 apr 2024 | 2,3985 | 2,3985 | 2,3985 | 2,3985 | 2,3985 | - |
19 apr 2024 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | - |
18 apr 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4015 | 2,4015 | 2 |
17 apr 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3818 | 2,3818 | 2.145 |
16 apr 2024 | 2,3945 | 2,3945 | 2,3655 | 2,3867 | 2,3867 | 1.434 |
15 apr 2024 | 2,4370 | 2,4839 | 2,4370 | 2,4297 | 2,4297 | 2.159 |
12 apr 2024 | 2,5045 | 2,5222 | 2,5045 | 2,5025 | 2,5025 | 110 |
11 apr 2024 | 2,4865 | 2,4865 | 2,4865 | 2,4865 | 2,4865 | - |
10 apr 2024 | 2,4885 | 2,4885 | 2,4885 | 2,4885 | 2,4885 | - |
09 apr 2024 | 2,5143 | 2,5143 | 2,5143 | 2,5143 | 2,5143 | - |
08 apr 2024 | 2,4575 | 2,4575 | 2,4575 | 2,5035 | 2,5035 | 126 |
05 apr 2024 | 2,4755 | 2,4850 | 2,4675 | 2,4613 | 2,4613 | 5.908 |
04 apr 2024 | 2,5040 | 2,5094 | 2,5040 | 2,5380 | 2,5380 | 563 |
03 apr 2024 | 2,4825 | 2,4940 | 2,4559 | 2,4795 | 2,4795 | 1.482 |
02 apr 2024 | 2,5065 | 2,5439 | 2,5010 | 2,4990 | 2,4990 | 1.864 |
28 mar 2024 | 2,5300 | 2,5300 | 2,5195 | 2,5285 | 2,5285 | 155 |
27 mar 2024 | 2,5155 | 2,5155 | 2,5155 | 2,5145 | 2,5145 | 150 |
26 mar 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4600 | 2,4600 | 28 |
25 mar 2024 | 2,4690 | 2,4826 | 2,4690 | 2,4613 | 2,4613 | 1.168 |
22 mar 2024 | 2,4852 | 2,4852 | 2,4852 | 2,4725 | 2,4725 | 764 |
21 mar 2024 | 2,4820 | 2,4975 | 2,4820 | 2,4705 | 2,4705 | 195 |
20 mar 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 209 |
19 mar 2024 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | - |
18 mar 2024 | 2,4218 | 2,4218 | 2,4218 | 2,4218 | 2,4218 | - |
15 mar 2024 | 2,4585 | 2,4585 | 2,4585 | 2,4113 | 2,4113 | 300 |
14 mar 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4250 | 2,4250 | 48 |
13 mar 2024 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
12 mar 2024 | 2,4990 | 2,4990 | 2,4990 | 2,4935 | 2,4935 | 150 |
11 mar 2024 | 2,5516 | 2,5516 | 2,5516 | 2,5522 | 2,5522 | 894 |
08 mar 2024 | 2,5387 | 2,5387 | 2,5387 | 2,5317 | 2,5317 | 3.936 |
07 mar 2024 | 2,5125 | 2,5125 | 2,5125 | 2,5310 | 2,5310 | 146 |
06 mar 2024 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | - |
05 mar 2024 | 2,4685 | 2,4685 | 2,4600 | 2,4662 | 2,4662 | 5.180 |
04 mar 2024 | 2,4815 | 2,4815 | 2,4815 | 2,4700 | 2,4700 | 75 |
01 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
29 feb 2024 | 2,4594 | 2,4594 | 2,4594 | 2,4625 | 2,4625 | 5.891 |
28 feb 2024 | 2,4465 | 2,4525 | 2,4346 | 2,4395 | 2,4395 | 19.203 |
27 feb 2024 | 2,4365 | 2,4365 | 2,4365 | 2,4335 | 2,4335 | 27 |
26 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4130 | 2,4130 | 12 |
23 feb 2024 | 2,4055 | 2,4055 | 2,4055 | 2,4055 | 2,4055 | - |
22 feb 2024 | 2,5031 | 2,5031 | 2,5031 | 2,4625 | 2,4625 | 19 |
21 feb 2024 | 2,4992 | 2,4992 | 2,4992 | 2,4992 | 2,4992 | - |
20 feb 2024 | 2,5350 | 2,5390 | 2,5350 | 2,5282 | 2,5282 | 852 |
19 feb 2024 | 2,5850 | 2,5855 | 2,5787 | 2,5747 | 2,5747 | 860 |
16 feb 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5923 | 2,5923 | 260 |
15 feb 2024 | 2,6010 | 2,6304 | 2,6010 | 2,6045 | 2,6045 | 1.107 |
14 feb 2024 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | 2,5755 | - |
13 feb 2024 | 2,5435 | 2,5841 | 2,5435 | 2,5403 | 2,5403 | 394 |
12 feb 2024 | 2,6155 | 2,6155 | 2,6155 | 2,6155 | 2,6155 | - |
09 feb 2024 | 2,5198 | 2,5198 | 2,5198 | 2,5198 | 2,5198 | - |
08 feb 2024 | 2,5475 | 2,5486 | 2,5450 | 2,5265 | 2,5265 | 4.486 |
07 feb 2024 | 2,5485 | 2,5485 | 2,5485 | 2,5485 | 2,5485 | - |
06 feb 2024 | 2,4920 | 2,4920 | 2,4740 | 2,4980 | 2,4980 | 2.034 |
05 feb 2024 | 2,5391 | 2,5391 | 2,5225 | 2,4797 | 2,4797 | 205 |
02 feb 2024 | 2,5405 | 2,5735 | 2,5405 | 2,5403 | 2,5403 | 850 |
01 feb 2024 | 2,5485 | 2,5485 | 2,5485 | 2,5380 | 2,5380 | 150 |
31 gen 2024 | 2,5712 | 2,5712 | 2,5712 | 2,5712 | 2,5712 | - |
30 gen 2024 | 2,5385 | 2,5588 | 2,5385 | 2,5373 | 2,5373 | 2.101 |
29 gen 2024 | 2,5445 | 2,5445 | 2,5445 | 2,5457 | 2,5457 | 300 |
26 gen 2024 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | - |
25 gen 2024 | 2,5340 | 2,5340 | 2,5340 | 2,5378 | 2,5378 | 150 |
24 gen 2024 | 2,5722 | 2,5722 | 2,5722 | 2,5722 | 2,5722 | - |
23 gen 2024 | 2,5535 | 2,5560 | 2,5535 | 2,5540 | 2,5540 | 5.300 |
22 gen 2024 | 2,4863 | 2,4863 | 2,4863 | 2,5122 | 2,5122 | 29 |
19 gen 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | - |
18 gen 2024 | 2,4905 | 2,5000 | 2,4905 | 2,4880 | 2,4880 | 273 |
17 gen 2024 | 2,4855 | 2,4855 | 2,4855 | 2,4892 | 2,4892 | 150 |
16 gen 2024 | 2,5833 | 2,5833 | 2,5833 | 2,5833 | 2,5833 | - |
15 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6455 | 2,6455 | 150 |
12 gen 2024 | 2,6665 | 2,6730 | 2,6615 | 2,6727 | 2,6727 | 2.152 |
11 gen 2024 | 2,6650 | 2,6650 | 2,6556 | 2,6677 | 2,6677 | 395 |
10 gen 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
09 gen 2024 | 2,7183 | 2,7183 | 2,7183 | 2,7183 | 2,7183 | - |
08 gen 2024 | 2,7235 | 2,7235 | 2,7235 | 2,7235 | 2,7235 | - |
*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...