Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
25 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
24 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 100 |
23 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
22 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
19 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
18 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
17 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
16 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 500 |
15 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
12 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
11 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
10 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
09 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
08 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
05 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
04 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
03 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
02 apr 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7500 | 2,7500 | 400 |
01 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
28 mar 2024 | 2,8610 | 2,8610 | 2,8000 | 2,8500 | 2,8500 | 7.400 |
27 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
26 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
25 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
22 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
21 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
20 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 300 |
19 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
18 mar 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 16.700 |
15 mar 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
14 mar 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 3.300 |
13 mar 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 100 |
12 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 3.000 |
11 mar 2024 | 2,9500 | 2,9500 | 2,8500 | 2,9000 | 2,9000 | 13.700 |
08 mar 2024 | 2,8000 | 2,9900 | 2,8000 | 2,9500 | 2,9500 | 6.900 |
07 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 100 |
06 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 100 |
05 mar 2024 | 3,0000 | 3,0000 | 2,6500 | 2,6500 | 2,6500 | 47.200 |
04 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
01 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
29 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
28 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
27 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
26 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 8.600 |
23 feb 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9800 | 2,9800 | 36.500 |
22 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
21 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
20 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 1.400 |
16 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 1.500 |
15 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
14 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
13 feb 2024 | 2,9700 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 68.200 |
12 feb 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 900 |
09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
08 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 200 |
07 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
06 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
05 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
02 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
01 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.300 |
31 gen 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 200 |
30 gen 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 10.000 |
29 gen 2024 | 3,2000 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 6.400 |
26 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
25 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
24 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
23 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
22 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
19 gen 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1.000 |
18 gen 2024 | 3,2000 | 3,2000 | 3,1500 | 3,2000 | 3,2000 | 1.600 |
17 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
16 gen 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
12 gen 2024 | 3,3500 | 3,3500 | 3,1000 | 3,2500 | 3,2500 | 11.900 |
11 gen 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 500 |
10 gen 2024 | 3,4000 | 3,4000 | 3,3500 | 3,3500 | 3,3500 | 5.200 |
09 gen 2024 | 3,4300 | 3,4300 | 3,3960 | 3,4000 | 3,4000 | 11.400 |
08 gen 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
05 gen 2024 | 3,4300 | 3,4300 | 3,4200 | 3,4300 | 3,4300 | 800 |
04 gen 2024 | 3,4400 | 3,4400 | 3,4340 | 3,4340 | 3,4340 | 2.000 |
03 gen 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 1.000 |
02 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1.000 |
29 dic 2023 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 500 |
28 dic 2023 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 1.000 |
27 dic 2023 | 3,4500 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 19.800 |
26 dic 2023 | 3,4500 | 3,4500 | 3,4100 | 3,4500 | 3,4500 | 30.000 |
22 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3.000 |
21 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 100 |
20 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
19 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
18 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
15 dic 2023 | 3,5050 | 3,5050 | 3,3800 | 3,3800 | 3,3800 | 1.600 |
14 dic 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
13 dic 2023 | 3,5000 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 400 |
12 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
11 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
08 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 500 |
07 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
06 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
05 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
04 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 100 |
*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...