Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,2500 | 2,3400 | 2,2100 | 2,2500 | 2,2500 | 11.600 |
20 giu 2024 | 2,2200 | 2,3800 | 2,2200 | 2,2800 | 2,2800 | 21.000 |
18 giu 2024 | 2,2900 | 2,4100 | 2,2900 | 2,4000 | 2,4000 | 22.800 |
17 giu 2024 | 2,2100 | 2,4900 | 2,2100 | 2,4100 | 2,4100 | 7.900 |
14 giu 2024 | 2,4780 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 15.400 |
13 giu 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 6.700 |
12 giu 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 25.400 |
11 giu 2024 | 2,5400 | 2,6150 | 2,5300 | 2,5800 | 2,5800 | 2.500 |
10 giu 2024 | 2,7300 | 2,7500 | 2,5800 | 2,5800 | 2,5800 | 7.000 |
07 giu 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2.200 |
06 giu 2024 | 2,5000 | 2,7800 | 2,5000 | 2,7250 | 2,7250 | 4.900 |
05 giu 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7400 | 2,7400 | 8.800 |
04 giu 2024 | 2,7600 | 2,7600 | 2,7360 | 2,7500 | 2,7500 | 4.000 |
03 giu 2024 | 2,6700 | 2,8000 | 2,6700 | 2,7600 | 2,7600 | 3.700 |
31 mag 2024 | 2,8800 | 2,8800 | 2,6300 | 2,8000 | 2,8000 | 8.900 |
30 mag 2024 | 3,0100 | 3,0100 | 2,9400 | 2,9700 | 2,9700 | 4.700 |
29 mag 2024 | 3,0300 | 3,0500 | 3,0300 | 3,0300 | 3,0300 | 2.300 |
28 mag 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0300 | 3,0300 | 1.900 |
24 mag 2024 | 2,9300 | 3,0900 | 2,9300 | 3,0600 | 3,0600 | 3.900 |
23 mag 2024 | 3,1140 | 3,1500 | 2,9700 | 3,0900 | 3,0900 | 13.000 |
22 mag 2024 | 3,2600 | 3,2800 | 3,2200 | 3,2400 | 3,2400 | 3.500 |
21 mag 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2260 | 3,2260 | 5.100 |
20 mag 2024 | 3,2600 | 3,4300 | 3,2500 | 3,3750 | 3,3750 | 4.200 |
17 mag 2024 | 3,3200 | 3,3200 | 3,2000 | 3,2950 | 3,2950 | 2.000 |
16 mag 2024 | 3,1300 | 3,2850 | 3,1300 | 3,2360 | 3,2360 | 5.800 |
15 mag 2024 | 3,2500 | 3,3700 | 3,2500 | 3,3250 | 3,3250 | 2.500 |
14 mag 2024 | 3,2800 | 3,4500 | 3,2800 | 3,3250 | 3,3250 | 9.400 |
13 mag 2024 | 3,2500 | 3,4500 | 3,2400 | 3,2610 | 3,2610 | 8.100 |
10 mag 2024 | 3,3500 | 3,4700 | 3,3500 | 3,4250 | 3,4250 | 6.300 |
09 mag 2024 | 3,3500 | 3,4800 | 3,3500 | 3,4800 | 3,4800 | 16.600 |
08 mag 2024 | 3,0700 | 3,2500 | 3,0700 | 3,2100 | 3,2100 | 4.300 |
07 mag 2024 | 3,2750 | 3,2750 | 3,2000 | 3,2400 | 3,2400 | 1.400 |
06 mag 2024 | 3,1700 | 3,2850 | 3,1700 | 3,1800 | 3,1800 | 4.500 |
03 mag 2024 | 3,4200 | 3,4200 | 3,2000 | 3,2000 | 3,2000 | 1.100 |
02 mag 2024 | 3,2100 | 3,2100 | 3,1150 | 3,1150 | 3,1150 | 1.700 |
01 mag 2024 | 2,7300 | 3,0700 | 2,7300 | 2,9700 | 2,9700 | 3.900 |
30 apr 2024 | 2,7400 | 2,9900 | 2,7400 | 2,9500 | 2,9500 | 2.300 |
29 apr 2024 | 3,0000 | 3,0000 | 2,8900 | 2,8900 | 2,8900 | 5.100 |
26 apr 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 1.100 |
25 apr 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 1.100 |
24 apr 2024 | 2,8000 | 2,8000 | 2,6200 | 2,7400 | 2,7400 | 13.900 |
23 apr 2024 | 2,7400 | 2,8700 | 2,7400 | 2,8700 | 2,8700 | 8.700 |
22 apr 2024 | 2,8400 | 2,8750 | 2,7600 | 2,8750 | 2,8750 | 3.800 |
19 apr 2024 | 2,9040 | 2,9040 | 2,8000 | 2,8000 | 2,8000 | 1.500 |
18 apr 2024 | 2,8500 | 2,9700 | 2,8500 | 2,9700 | 2,9700 | 7.100 |
17 apr 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9100 | 2,9100 | 4.100 |
16 apr 2024 | 3,0600 | 3,0600 | 2,8800 | 2,9300 | 2,9300 | 9.700 |
15 apr 2024 | 3,2600 | 3,2600 | 3,1100 | 3,1850 | 3,1850 | 1.400 |
12 apr 2024 | 3,2980 | 3,3400 | 3,1900 | 3,2600 | 3,2600 | 11.400 |
11 apr 2024 | 3,3200 | 3,4350 | 3,3200 | 3,3500 | 3,3500 | 3.900 |
10 apr 2024 | 3,6500 | 3,6500 | 3,4400 | 3,4750 | 3,4750 | 4.500 |
09 apr 2024 | 3,4220 | 3,4400 | 3,4220 | 3,4300 | 3,4300 | 1.700 |
08 apr 2024 | 3,1000 | 3,2400 | 3,1000 | 3,2400 | 3,2400 | 1.500 |
05 apr 2024 | 3,0900 | 3,1200 | 3,0400 | 3,1000 | 3,1000 | 20.500 |
04 apr 2024 | 3,3550 | 3,4000 | 3,3000 | 3,3200 | 3,3200 | 3.400 |
03 apr 2024 | 3,0400 | 3,4000 | 3,0400 | 3,2900 | 3,2900 | 11.300 |
02 apr 2024 | 3,2500 | 3,3500 | 3,2400 | 3,3500 | 3,3500 | 5.000 |
01 apr 2024 | 2,8000 | 3,2400 | 2,8000 | 3,2400 | 3,2400 | 8.400 |
28 mar 2024 | 3,1320 | 3,1320 | 2,9700 | 3,0400 | 3,0400 | 22.000 |
27 mar 2024 | 3,0800 | 3,1780 | 3,0000 | 3,0600 | 3,0600 | 8.800 |
26 mar 2024 | 3,0000 | 3,1500 | 2,9900 | 3,0750 | 3,0750 | 5.400 |
25 mar 2024 | 3,0600 | 3,0600 | 3,0500 | 3,0500 | 3,0500 | 5.000 |
22 mar 2024 | 2,9300 | 3,3380 | 2,9300 | 3,1700 | 3,1700 | 23.100 |
21 mar 2024 | 3,2500 | 3,4500 | 3,2400 | 3,4500 | 3,4500 | 9.800 |
20 mar 2024 | 3,3800 | 3,4800 | 3,3120 | 3,3800 | 3,3800 | 10.700 |
19 mar 2024 | 3,4000 | 3,4020 | 3,2500 | 3,2530 | 3,2530 | 7.200 |
18 mar 2024 | 3,3400 | 3,4860 | 3,3400 | 3,4800 | 3,4800 | 12.900 |
15 mar 2024 | 3,5200 | 3,5200 | 3,3700 | 3,4360 | 3,4360 | 5.900 |
14 mar 2024 | 3,3400 | 3,5000 | 3,3200 | 3,4100 | 3,4100 | 3.300 |
13 mar 2024 | 3,4200 | 3,5500 | 3,4200 | 3,5000 | 3,5000 | 1.300 |
12 mar 2024 | 3,4600 | 3,6000 | 3,4600 | 3,5000 | 3,5000 | 3.400 |
11 mar 2024 | 3,4000 | 3,5800 | 3,3700 | 3,5800 | 3,5800 | 39.800 |
08 mar 2024 | 3,1500 | 3,2700 | 3,0700 | 3,1100 | 3,1100 | 37.100 |
07 mar 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1500 | 3,1500 | 3.800 |
06 mar 2024 | 3,1500 | 3,2400 | 3,1500 | 3,1740 | 3,1740 | 2.600 |
05 mar 2024 | 3,1500 | 3,2050 | 3,1450 | 3,1450 | 3,1450 | 2.400 |
04 mar 2024 | 3,4240 | 3,4500 | 3,3100 | 3,4000 | 3,4000 | 20.300 |
01 mar 2024 | 3,3100 | 3,6100 | 3,3100 | 3,6100 | 3,6100 | 8.100 |
29 feb 2024 | 3,2100 | 3,3490 | 3,1720 | 3,2000 | 3,2000 | 8.400 |
28 feb 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0300 | 3,0300 | 15.600 |
27 feb 2024 | 2,9700 | 3,0500 | 2,9020 | 3,0010 | 3,0010 | 2.500 |
26 feb 2024 | 2,8200 | 2,9900 | 2,8000 | 2,8000 | 2,8000 | 6.700 |
23 feb 2024 | 3,0000 | 3,0450 | 2,9300 | 2,9400 | 2,9400 | 7.600 |
22 feb 2024 | 2,8500 | 2,9360 | 2,8500 | 2,9360 | 2,9360 | 39.700 |
21 feb 2024 | 2,7400 | 2,8700 | 2,7400 | 2,8440 | 2,8440 | 11.600 |
20 feb 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7500 | 2,7500 | 8.300 |
16 feb 2024 | 2,6700 | 2,7500 | 2,6100 | 2,7000 | 2,7000 | 10.700 |
15 feb 2024 | 2,6200 | 2,6200 | 2,5510 | 2,6000 | 2,6000 | 5.900 |
14 feb 2024 | 2,4100 | 2,6000 | 2,4100 | 2,6000 | 2,6000 | 8.000 |
13 feb 2024 | 2,6200 | 2,7500 | 2,6200 | 2,6200 | 2,6200 | 4.100 |
12 feb 2024 | 2,7500 | 2,7500 | 2,6500 | 2,7250 | 2,7250 | 6.400 |
09 feb 2024 | 2,5900 | 2,7500 | 2,5900 | 2,7500 | 2,7500 | 9.800 |
08 feb 2024 | 2,6000 | 2,7090 | 2,6000 | 2,6310 | 2,6310 | 13.100 |
07 feb 2024 | 2,6020 | 2,6500 | 2,5100 | 2,5500 | 2,5500 | 14.700 |
06 feb 2024 | 2,5200 | 2,7500 | 2,5200 | 2,6450 | 2,6450 | 4.200 |
05 feb 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5500 | 2,5500 | 24.000 |
02 feb 2024 | 2,6500 | 2,6900 | 2,6000 | 2,6480 | 2,6480 | 8.000 |
01 feb 2024 | 2,6700 | 2,8300 | 2,6500 | 2,6700 | 2,6700 | 22.300 |
31 gen 2024 | 2,7800 | 2,7800 | 2,6900 | 2,7000 | 2,7000 | 75.900 |
30 gen 2024 | 2,8800 | 2,8800 | 2,8000 | 2,8800 | 2,8800 | 22.300 |
*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...