Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 3.000 |
25 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 750 |
24 apr 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | 2.250 |
23 apr 2024 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 2.250 |
22 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
19 apr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
18 apr 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | 2.250 |
17 apr 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 3.750 |
16 apr 2024 | 3,0000 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | 19.500 |
15 apr 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | 6.750 |
12 apr 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 3,0400 | 5.250 |
11 apr 2024 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 4.500 |
10 apr 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 4.500 |
09 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3.750 |
08 apr 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 5.250 |
05 apr 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 4.500 |
04 apr 2024 | 3,0400 | 3,0400 | 2,9800 | 2,9800 | 2,9800 | 3.750 |
03 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.250 |
02 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.250 |
28 mar 2024 | 3,0600 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | 26.250 |
27 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1.500 |
26 mar 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 4.500 |
25 mar 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 6.750 |
22 mar 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 9.000 |
21 mar 2024 | 3,0600 | 3,1600 | 3,0400 | 3,1000 | 3,1000 | 11.250 |
20 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3.000 |
19 mar 2024 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 3,1000 | 1.500 |
18 mar 2024 | 3,0600 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 2.250 |
15 mar 2024 | 3,1200 | 3,1200 | 3,0800 | 3,0800 | 3,0800 | 3.000 |
14 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.500 |
13 mar 2024 | 3,0800 | 3,1400 | 3,0800 | 3,1400 | 3,1400 | 2.250 |
12 mar 2024 | 3,1000 | 3,1200 | 3,0800 | 3,0800 | 3,0800 | 9.000 |
11 mar 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | 1.500 |
08 mar 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 4.500 |
07 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
06 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
05 mar 2024 | 3,2200 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 4.500 |
04 mar 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
01 mar 2024 | 3,2200 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | 4.500 |
29 feb 2024 | 3,1600 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | 1.500 |
28 feb 2024 | 3,2000 | 3,2000 | 3,1800 | 3,1800 | 3,1800 | 4.500 |
27 feb 2024 | 3,2200 | 3,2200 | 3,1800 | 3,1800 | 3,1800 | 3.750 |
26 feb 2024 | 3,2200 | 3,2200 | 3,1800 | 3,1800 | 3,1800 | 6.000 |
23 feb 2024 | 3,2000 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 6.750 |
22 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 750 |
21 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
20 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1.500 |
19 feb 2024 | 3,2200 | 3,2200 | 3,1800 | 3,1800 | 3,1800 | 13.500 |
16 feb 2024 | 3,2600 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 2.250 |
15 feb 2024 | 3,1400 | 3,2800 | 3,1000 | 3,2800 | 3,2800 | 12.000 |
14 feb 2024 | 3,2000 | 3,2200 | 3,1200 | 3,1600 | 3,1600 | 20.250 |
13 feb 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2200 | 3,2200 | 23.250 |
12 feb 2024 | 3,3800 | 3,3800 | 3,3200 | 3,3200 | 3,3200 | 8.250 |
09 feb 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 3.000 |
08 feb 2024 | 3,4600 | 3,4800 | 3,4400 | 3,4800 | 3,4800 | 4.500 |
07 feb 2024 | 3,5200 | 3,5400 | 3,4400 | 3,5000 | 3,5000 | 14.250 |
06 feb 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 15.750 |
05 feb 2024 | 3,5600 | 3,6000 | 3,5200 | 3,5400 | 3,5400 | 64.500 |
02 feb 2024 | 3,6000 | 3,6000 | 3,5800 | 3,6000 | 3,6000 | 7.500 |
01 feb 2024 | 3,6200 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 22.500 |
31 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3.750 |
30 gen 2024 | 3,6400 | 3,6400 | 3,6000 | 3,6400 | 3,6400 | 8.250 |
29 gen 2024 | 3,5600 | 3,6400 | 3,5400 | 3,6200 | 3,6200 | 24.750 |
26 gen 2024 | 3,6200 | 3,7400 | 3,5600 | 3,6000 | 3,6000 | 199.500 |
25 gen 2024 | 3,4000 | 3,4000 | 3,3400 | 3,3800 | 3,3800 | 6.000 |
24 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 750 |
23 gen 2024 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,4000 | 4.500 |
22 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
19 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 21.750 |
18 gen 2024 | 3,2800 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 8.250 |
17 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1.500 |
16 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
15 gen 2024 | 3,3400 | 3,3600 | 3,3200 | 3,3600 | 3,3600 | 6.000 |
12 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
11 gen 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3.000 |
10 gen 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3400 | 3,3400 | 10.500 |
09 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
08 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3.000 |
05 gen 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 1.500 |
04 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
03 gen 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 750 |
02 gen 2024 | 3,3600 | 3,4400 | 3,3400 | 3,4000 | 3,4000 | 16.500 |
29 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1.500 |
28 dic 2023 | 3,2800 | 3,3600 | 3,2600 | 3,3200 | 3,3200 | 6.750 |
27 dic 2023 | 3,3200 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 4.500 |
22 dic 2023 | 3,3600 | 3,4000 | 3,3400 | 3,3400 | 3,3400 | 6.000 |
21 dic 2023 | 3,3800 | 3,3800 | 3,3600 | 3,3600 | 3,3600 | 10.500 |
20 dic 2023 | 3,3400 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | 6.750 |
19 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 750 |
18 dic 2023 | 3,3200 | 3,3600 | 3,3000 | 3,3200 | 3,3200 | 14.250 |
15 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
14 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 750 |
13 dic 2023 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,3600 | 3.000 |
12 dic 2023 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,3000 | 2.250 |
11 dic 2023 | 3,3800 | 3,4200 | 3,3200 | 3,3200 | 3,3200 | 7.500 |
08 dic 2023 | 3,3600 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 4.500 |
07 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 750 |
06 dic 2023 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3800 | 3.000 |
05 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 750 |
04 dic 2023 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | 3.750 |
*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...