Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,4200 | 2,5454 | 2,4000 | 2,5454 | 2,5454 | 3.961 |
02 mag 2024 | 2,3850 | 2,4300 | 2,3840 | 2,4300 | 2,4300 | 3.100 |
01 mag 2024 | 2,4620 | 2,5700 | 2,3100 | 2,5400 | 2,5400 | 6.600 |
30 apr 2024 | 2,4150 | 2,4700 | 2,3100 | 2,3100 | 2,3100 | 1.500 |
29 apr 2024 | 2,4800 | 2,4800 | 2,2600 | 2,4700 | 2,4700 | 2.700 |
26 apr 2024 | 2,4400 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 6.800 |
25 apr 2024 | 2,4150 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 500 |
24 apr 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 700 |
23 apr 2024 | 2,4000 | 2,4750 | 2,3650 | 2,3700 | 2,3700 | 2.700 |
22 apr 2024 | 2,3500 | 2,4800 | 2,3200 | 2,4250 | 2,4250 | 9.500 |
19 apr 2024 | 2,3000 | 2,5000 | 2,2500 | 2,4400 | 2,4400 | 9.400 |
18 apr 2024 | 2,3500 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 10.800 |
17 apr 2024 | 2,4000 | 2,5700 | 2,3400 | 2,4100 | 2,4100 | 16.300 |
16 apr 2024 | 2,3400 | 2,5900 | 2,3400 | 2,5900 | 2,5900 | 6.500 |
15 apr 2024 | 2,4200 | 2,5610 | 2,4000 | 2,4200 | 2,4200 | 8.100 |
12 apr 2024 | 2,5200 | 2,5900 | 2,4800 | 2,4800 | 2,4800 | 12.100 |
11 apr 2024 | 2,5260 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 3.000 |
10 apr 2024 | 2,5000 | 2,5300 | 2,3700 | 2,5200 | 2,5200 | 14.500 |
09 apr 2024 | 2,5540 | 2,6000 | 2,4980 | 2,6000 | 2,6000 | 17.700 |
08 apr 2024 | 2,3800 | 3,1500 | 2,3800 | 2,6000 | 2,6000 | 54.700 |
05 apr 2024 | 2,4200 | 2,5450 | 2,3500 | 2,5330 | 2,5330 | 2.600 |
04 apr 2024 | 2,4300 | 2,5100 | 2,4050 | 2,5000 | 2,5000 | 4.800 |
03 apr 2024 | 2,5300 | 2,5700 | 2,3600 | 2,5700 | 2,5700 | 12.600 |
02 apr 2024 | 2,5200 | 2,7100 | 2,4220 | 2,5200 | 2,5200 | 19.700 |
01 apr 2024 | 2,8100 | 2,8780 | 2,6000 | 2,6800 | 2,6800 | 23.000 |
28 mar 2024 | 2,3780 | 2,9000 | 2,3780 | 2,8800 | 2,8800 | 57.700 |
27 mar 2024 | 2,3600 | 2,3900 | 2,3100 | 2,3800 | 2,3800 | 5.200 |
26 mar 2024 | 2,4000 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 1.000 |
25 mar 2024 | 2,3700 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 3.300 |
22 mar 2024 | 2,3600 | 2,3850 | 2,3600 | 2,3730 | 2,3730 | 1.800 |
21 mar 2024 | 2,3870 | 2,4890 | 2,2500 | 2,4100 | 2,4100 | 11.500 |
20 mar 2024 | 2,3900 | 2,5140 | 2,3900 | 2,5000 | 2,5000 | 1.800 |
19 mar 2024 | 2,4100 | 2,5200 | 2,3810 | 2,4300 | 2,4300 | 4.400 |
18 mar 2024 | 2,3610 | 2,6030 | 2,3610 | 2,3900 | 2,3900 | 7.600 |
15 mar 2024 | 2,3900 | 2,5630 | 2,3600 | 2,5250 | 2,5250 | 2.400 |
14 mar 2024 | 2,4400 | 2,5300 | 2,4400 | 2,5200 | 2,5200 | 5.600 |
13 mar 2024 | 2,4500 | 2,6100 | 2,4400 | 2,5000 | 2,5000 | 3.200 |
12 mar 2024 | 2,4300 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 16.100 |
11 mar 2024 | 2,6700 | 2,6700 | 2,4400 | 2,4450 | 2,4450 | 74.700 |
08 mar 2024 | 2,5750 | 2,7000 | 2,5700 | 2,7000 | 2,7000 | 8.300 |
07 mar 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 1.100 |
06 mar 2024 | 2,5900 | 2,6400 | 2,5600 | 2,6150 | 2,6150 | 16.200 |
05 mar 2024 | 2,4300 | 2,5950 | 2,4300 | 2,5700 | 2,5700 | 1.000 |
04 mar 2024 | 2,3900 | 2,6300 | 2,3900 | 2,6300 | 2,6300 | 6.000 |
01 mar 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 2.000 |
29 feb 2024 | 2,5000 | 2,6300 | 2,3400 | 2,6200 | 2,6200 | 14.000 |
28 feb 2024 | 2,5850 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 1.500 |
27 feb 2024 | 2,6000 | 2,6870 | 2,5500 | 2,6870 | 2,6870 | 2.700 |
26 feb 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5400 | 2,5400 | 3.900 |
23 feb 2024 | 2,5600 | 2,6650 | 2,5600 | 2,6600 | 2,6600 | 3.600 |
22 feb 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 2.000 |
21 feb 2024 | 2,5300 | 2,5300 | 2,3990 | 2,5300 | 2,5300 | 700 |
20 feb 2024 | 2,5320 | 2,5900 | 2,5320 | 2,5900 | 2,5900 | 800 |
16 feb 2024 | 2,4900 | 2,5500 | 2,4900 | 2,5400 | 2,5400 | 6.200 |
15 feb 2024 | 2,5500 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 25.700 |
14 feb 2024 | 2,4400 | 2,5500 | 2,4000 | 2,5500 | 2,5500 | 9.200 |
13 feb 2024 | 2,5000 | 2,5300 | 2,3950 | 2,4800 | 2,4800 | 3.300 |
12 feb 2024 | 2,4800 | 2,5900 | 2,4700 | 2,5800 | 2,5800 | 6.200 |
09 feb 2024 | 2,4500 | 2,5450 | 2,4500 | 2,5000 | 2,5000 | 3.100 |
08 feb 2024 | 2,5600 | 2,6350 | 2,3900 | 2,4700 | 2,4700 | 3.100 |
07 feb 2024 | 2,4300 | 2,6080 | 2,4300 | 2,6000 | 2,6000 | 6.800 |
06 feb 2024 | 2,6200 | 2,6200 | 2,4980 | 2,5900 | 2,5900 | 7.900 |
05 feb 2024 | 2,5550 | 2,6900 | 2,5050 | 2,6900 | 2,6900 | 5.500 |
02 feb 2024 | 2,5200 | 2,5200 | 2,3200 | 2,5000 | 2,5000 | 7.500 |
01 feb 2024 | 2,6250 | 2,6500 | 2,6200 | 2,6400 | 2,6400 | 8.500 |
31 gen 2024 | 2,7390 | 2,7390 | 2,6200 | 2,6800 | 2,6800 | 2.800 |
30 gen 2024 | 2,7500 | 2,8870 | 2,7000 | 2,7500 | 2,7500 | 4.400 |
29 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 400 |
26 gen 2024 | 2,7600 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 37.200 |
25 gen 2024 | 2,7300 | 2,8000 | 2,6870 | 2,8000 | 2,8000 | 2.300 |
24 gen 2024 | 2,7800 | 2,8100 | 2,5830 | 2,5830 | 2,5830 | 47.200 |
23 gen 2024 | 2,6300 | 2,6300 | 2,6200 | 2,6200 | 2,6200 | 2.700 |
22 gen 2024 | 2,6000 | 2,6550 | 2,6000 | 2,6550 | 2,6550 | 1.000 |
19 gen 2024 | 2,6200 | 2,6800 | 2,4880 | 2,6100 | 2,6100 | 3.500 |
18 gen 2024 | 2,6200 | 2,7250 | 2,6100 | 2,6100 | 2,6100 | 3.800 |
17 gen 2024 | 2,6300 | 2,7700 | 2,6000 | 2,7700 | 2,7700 | 7.600 |
16 gen 2024 | 2,6500 | 2,7900 | 2,6400 | 2,7900 | 2,7900 | 5.100 |
12 gen 2024 | 2,7900 | 2,8000 | 2,7350 | 2,8000 | 2,8000 | 3.900 |
11 gen 2024 | 2,7100 | 2,7900 | 2,6900 | 2,7900 | 2,7900 | 4.000 |
10 gen 2024 | 2,7000 | 2,7800 | 2,6900 | 2,7400 | 2,7400 | 6.100 |
09 gen 2024 | 2,9500 | 2,9500 | 2,7800 | 2,7900 | 2,7900 | 9.100 |
08 gen 2024 | 2,9500 | 2,9500 | 2,7200 | 2,9300 | 2,9300 | 13.400 |
05 gen 2024 | 2,8850 | 2,9200 | 2,7200 | 2,9200 | 2,9200 | 8.700 |
04 gen 2024 | 2,9600 | 3,0680 | 2,8200 | 2,8900 | 2,8900 | 92.900 |
03 gen 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 2.800 |
02 gen 2024 | 2,7800 | 2,9000 | 2,6820 | 2,7200 | 2,7200 | 29.900 |
29 dic 2023 | 2,7900 | 2,9050 | 2,6700 | 2,8000 | 2,8000 | 17.300 |
28 dic 2023 | 2,7300 | 2,7800 | 2,6600 | 2,7500 | 2,7500 | 15.200 |
27 dic 2023 | 2,7300 | 2,7800 | 2,6600 | 2,7300 | 2,7300 | 43.700 |
26 dic 2023 | 2,6700 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | 8.100 |
22 dic 2023 | 2,8000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 37.700 |
21 dic 2023 | 2,7100 | 2,9500 | 2,6050 | 2,9300 | 2,9300 | 57.400 |
20 dic 2023 | 2,8000 | 2,8550 | 2,6300 | 2,6850 | 2,6850 | 25.100 |
19 dic 2023 | 2,7900 | 2,7900 | 2,5800 | 2,6900 | 2,6900 | 397.600 |
18 dic 2023 | 2,4800 | 2,5300 | 2,4300 | 2,4500 | 2,4500 | 1.700 |
15 dic 2023 | 2,5400 | 2,5900 | 2,4100 | 2,4100 | 2,4100 | 6.500 |
14 dic 2023 | 2,5800 | 2,6150 | 2,4200 | 2,5000 | 2,5000 | 9.500 |
13 dic 2023 | 2,4600 | 2,5200 | 2,4300 | 2,5200 | 2,5200 | 10.700 |
12 dic 2023 | 2,4600 | 2,4700 | 2,3100 | 2,3900 | 2,3900 | 43.000 |
11 dic 2023 | 2,5500 | 2,5600 | 2,2900 | 2,4400 | 2,4400 | 27.300 |
*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...