Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,6600 | 2,7500 | 2,6600 | 2,7200 | 2,7200 | 36.774 |
25 apr 2024 | 2,7000 | 2,7000 | 2,6700 | 2,7000 | 2,7000 | 20.460 |
24 apr 2024 | 2,6700 | 2,7700 | 2,6600 | 2,6800 | 2,6800 | 40.694 |
23 apr 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6500 | 2,6500 | 10.766 |
22 apr 2024 | 2,6500 | 2,6900 | 2,6300 | 2,6600 | 2,6600 | 45.287 |
19 apr 2024 | 2,6400 | 2,6400 | 2,5900 | 2,6300 | 2,6300 | 8.641 |
18 apr 2024 | 2,6200 | 2,6300 | 2,6200 | 2,6300 | 2,6300 | 12.600 |
17 apr 2024 | 2,6100 | 2,6400 | 2,6100 | 2,6100 | 2,6100 | 14.513 |
16 apr 2024 | 2,5900 | 2,6300 | 2,5700 | 2,5700 | 2,5700 | 24.185 |
15 apr 2024 | 2,6000 | 2,6100 | 2,5700 | 2,6000 | 2,6000 | 11.400 |
12 apr 2024 | 2,5900 | 2,5900 | 2,5300 | 2,5600 | 2,5600 | 11.926 |
11 apr 2024 | 2,5600 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | 8.781 |
10 apr 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 12.145 |
09 apr 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5400 | 2,5400 | 15.918 |
08 apr 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 30.246 |
05 apr 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 46.261 |
04 apr 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5500 | 2,5500 | 35.601 |
03 apr 2024 | 2,5600 | 2,5700 | 2,5000 | 2,5200 | 2,5200 | 80.785 |
02 apr 2024 | 2,6200 | 2,6200 | 2,5100 | 2,5500 | 2,5500 | 46.904 |
28 mar 2024 | 2,5800 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 26.148 |
27 mar 2024 | 2,5800 | 2,6300 | 2,5000 | 2,6200 | 2,6200 | 29.742 |
26 mar 2024 | 2,5700 | 2,6500 | 2,5700 | 2,5900 | 2,5900 | 18.640 |
25 mar 2024 | 2,5800 | 2,6000 | 2,5700 | 2,5700 | 2,5700 | 78.146 |
22 mar 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,5800 | 12.607 |
21 mar 2024 | 2,5900 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 10.180 |
20 mar 2024 | 2,5400 | 2,6000 | 2,5300 | 2,5900 | 2,5900 | 38.643 |
19 mar 2024 | 2,5300 | 2,5400 | 2,5300 | 2,5300 | 2,5300 | 6.234 |
18 mar 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 14.204 |
15 mar 2024 | 2,5100 | 2,5400 | 2,5000 | 2,5100 | 2,5100 | 13.209 |
14 mar 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 22.721 |
13 mar 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 7.000 |
12 mar 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 17.216 |
11 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 380 |
08 mar 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 2.024 |
07 mar 2024 | 2,5500 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 8.504 |
06 mar 2024 | 2,5800 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 25.040 |
05 mar 2024 | 2,5200 | 2,5800 | 2,5100 | 2,5800 | 2,5800 | 15.200 |
04 mar 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5400 | 2,5400 | 19.700 |
01 mar 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 3.800 |
29 feb 2024 | 2,5300 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 10.750 |
28 feb 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 8.548 |
27 feb 2024 | 2,5400 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 20.700 |
26 feb 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 3.000 |
23 feb 2024 | 2,5300 | 2,5500 | 2,5000 | 2,5400 | 2,5400 | 19.303 |
22 feb 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 6.700 |
21 feb 2024 | 2,5400 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 6.053 |
20 feb 2024 | 2,5200 | 2,5400 | 2,5100 | 2,5400 | 2,5400 | 9.802 |
19 feb 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 19.850 |
16 feb 2024 | 2,5100 | 2,5500 | 2,4700 | 2,5400 | 2,5400 | 11.899 |
15 feb 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 5.504 |
14 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 3.138 |
13 feb 2024 | 2,5000 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 16.155 |
12 feb 2024 | 2,5200 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 22.500 |
09 feb 2024 | 2,5300 | 2,5300 | 2,5100 | 2,5100 | 2,5100 | 4.775 |
08 feb 2024 | 2,5100 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 8.204 |
07 feb 2024 | 2,5200 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 15.560 |
06 feb 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5700 | 2,5700 | 16.050 |
05 feb 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5100 | 2,5100 | 6.002 |
02 feb 2024 | 2,5000 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 13.500 |
01 feb 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 4.000 |
31 gen 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 1.550 |
30 gen 2024 | 2,5100 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 4.550 |
29 gen 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 5.900 |
26 gen 2024 | 2,5200 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 5.494 |
25 gen 2024 | 2,4900 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 4.630 |
24 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 400 |
23 gen 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 7.424 |
22 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 5.067 |
19 gen 2024 | 2,5500 | 2,5500 | 2,5400 | 2,5500 | 2,5500 | 1.444 |
18 gen 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 3.340 |
17 gen 2024 | 2,4800 | 2,5300 | 2,4700 | 2,5100 | 2,5100 | 6.610 |
16 gen 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 7.756 |
15 gen 2024 | 2,5300 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 9.500 |
12 gen 2024 | 2,5100 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 7.258 |
11 gen 2024 | 2,5100 | 2,5200 | 2,5000 | 2,5100 | 2,5100 | 4.947 |
10 gen 2024 | 2,5200 | 2,5200 | 2,5100 | 2,5100 | 2,5100 | 1.936 |
09 gen 2024 | 2,5300 | 2,5400 | 2,5300 | 2,5300 | 2,5300 | 3.200 |
08 gen 2024 | 2,5000 | 2,5500 | 2,4900 | 2,5300 | 2,5300 | 14.168 |
05 gen 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 4.629 |
04 gen 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
03 gen 2024 | 2,4900 | 2,4900 | 2,4700 | 2,4700 | 2,4700 | 2.720 |
02 gen 2024 | 2,4800 | 2,5300 | 2,4800 | 2,4900 | 2,4900 | 2.977 |
29 dic 2023 | 2,5000 | 2,5100 | 2,5000 | 2,5100 | 2,5100 | 12.584 |
28 dic 2023 | 2,4900 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 13.533 |
27 dic 2023 | 2,5300 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 16.477 |
22 dic 2023 | 2,5300 | 2,5800 | 2,5200 | 2,5300 | 2,5300 | 9.519 |
21 dic 2023 | 2,5600 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | 9.700 |
20 dic 2023 | 2,5000 | 2,5700 | 2,4900 | 2,5300 | 2,5300 | 25.728 |
19 dic 2023 | 2,5400 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 6.869 |
18 dic 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 405 |
15 dic 2023 | 2,4900 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 3.500 |
14 dic 2023 | 2,4700 | 2,5400 | 2,4600 | 2,5100 | 2,5100 | 45.994 |
13 dic 2023 | 2,4800 | 2,5000 | 2,4600 | 2,4700 | 2,4700 | 9.091 |
12 dic 2023 | 2,4800 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 9.725 |
11 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1.325 |
08 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1.860 |
07 dic 2023 | 2,4600 | 2,4700 | 2,4500 | 2,4500 | 2,4500 | 12.724 |
06 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2.775 |
05 dic 2023 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 3.054 |
04 dic 2023 | 2,4600 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 12.084 |
*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...