Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,9380 | 2,9580 | 2,9380 | 2,9580 | 2,9580 | 150 |
06 mag 2024 | 2,9080 | 2,9380 | 2,9080 | 2,9360 | 2,9360 | - |
03 mag 2024 | 2,8720 | 2,9060 | 2,8520 | 2,9060 | 2,9060 | - |
02 mag 2024 | 2,7960 | 2,8760 | 2,7960 | 2,8640 | 2,8640 | - |
30 apr 2024 | 2,9060 | 2,9180 | 2,8860 | 2,8860 | 2,8860 | - |
29 apr 2024 | 2,8880 | 2,9040 | 2,8880 | 2,9040 | 2,9040 | - |
26 apr 2024 | 2,8780 | 2,8780 | 2,8740 | 2,8760 | 2,8760 | - |
25 apr 2024 | 2,8720 | 2,9020 | 2,8640 | 2,8640 | 2,8640 | - |
24 apr 2024 | 2,9140 | 2,9140 | 2,8740 | 2,8740 | 2,8740 | - |
23 apr 2024 | 2,8700 | 2,9040 | 2,8700 | 2,8980 | 2,8980 | - |
22 apr 2024 | 2,8480 | 2,8980 | 2,8480 | 2,8600 | 2,8600 | - |
19 apr 2024 | 2,8440 | 2,8440 | 2,8320 | 2,8320 | 2,8320 | - |
18 apr 2024 | 2,8240 | 2,8720 | 2,8240 | 2,8720 | 2,8720 | - |
17 apr 2024 | 2,8420 | 2,8420 | 2,8180 | 2,8300 | 2,8300 | - |
16 apr 2024 | 2,8620 | 2,8620 | 2,8440 | 2,8560 | 2,8560 | - |
15 apr 2024 | 2,9080 | 2,9260 | 2,8840 | 2,8840 | 2,8840 | - |
12 apr 2024 | 2,9220 | 2,9220 | 2,8940 | 2,8940 | 2,8940 | - |
11 apr 2024 | 2,8380 | 2,9340 | 2,8380 | 2,9080 | 2,9080 | - |
10 apr 2024 | 2,8440 | 2,8760 | 2,8220 | 2,8220 | 2,8220 | - |
09 apr 2024 | 2,8240 | 2,8300 | 2,7960 | 2,8220 | 2,8220 | - |
08 apr 2024 | 2,8180 | 2,8400 | 2,8000 | 2,8320 | 2,8320 | - |
05 apr 2024 | 2,8640 | 2,8640 | 2,8100 | 2,8260 | 2,8260 | - |
04 apr 2024 | 2,8980 | 2,8980 | 2,8840 | 2,8980 | 2,8980 | - |
03 apr 2024 | 2,8540 | 2,8980 | 2,8420 | 2,8980 | 2,8980 | - |
02 apr 2024 | 2,9080 | 2,9140 | 2,8540 | 2,8580 | 2,8580 | - |
28 mar 2024 | 2,8760 | 2,9100 | 2,8530 | 2,9100 | 2,9100 | - |
27 mar 2024 | 2,8780 | 2,8780 | 2,8660 | 2,8690 | 2,8690 | - |
26 mar 2024 | 2,7870 | 2,8870 | 2,7870 | 2,8870 | 2,8870 | - |
25 mar 2024 | 2,7170 | 2,7910 | 2,6460 | 2,7850 | 2,7850 | - |
22 mar 2024 | 2,6930 | 2,7260 | 2,6930 | 2,7210 | 2,7210 | - |
21 mar 2024 | 2,7110 | 2,7260 | 2,6900 | 2,7060 | 2,7060 | - |
20 mar 2024 | 2,6040 | 2,6890 | 2,6040 | 2,6890 | 2,6890 | - |
19 mar 2024 | 2,6240 | 2,6240 | 2,5900 | 2,6160 | 2,6160 | - |
18 mar 2024 | 2,6670 | 2,6670 | 2,6240 | 2,6240 | 2,6240 | - |
15 mar 2024 | 2,6270 | 2,6760 | 2,6270 | 2,6590 | 2,6590 | - |
14 mar 2024 | 2,6580 | 2,6630 | 2,6250 | 2,6260 | 2,6260 | - |
13 mar 2024 | 2,6860 | 2,6860 | 2,6410 | 2,6620 | 2,6620 | - |
12 mar 2024 | 2,6610 | 2,6810 | 2,6500 | 2,6810 | 2,6810 | - |
11 mar 2024 | 2,6450 | 2,6570 | 2,6370 | 2,6500 | 2,6500 | - |
08 mar 2024 | 2,6780 | 2,6780 | 2,6460 | 2,6480 | 2,6480 | - |
07 mar 2024 | 2,6320 | 2,6800 | 2,6320 | 2,6800 | 2,6800 | - |
06 mar 2024 | 2,6060 | 2,6550 | 2,6060 | 2,6420 | 2,6420 | - |
05 mar 2024 | 2,6290 | 2,6290 | 2,6030 | 2,6130 | 2,6130 | - |
04 mar 2024 | 2,7090 | 2,7090 | 2,6330 | 2,6350 | 2,6350 | - |
01 mar 2024 | 2,7450 | 2,7450 | 2,6770 | 2,7020 | 2,7020 | - |
29 feb 2024 | 2,7290 | 2,7420 | 2,7120 | 2,7370 | 2,7370 | - |
28 feb 2024 | 2,6790 | 2,7210 | 2,6790 | 2,7200 | 2,7200 | - |
27 feb 2024 | 2,6760 | 2,7070 | 2,6750 | 2,6750 | 2,6750 | - |
26 feb 2024 | 2,6750 | 2,6780 | 2,6580 | 2,6760 | 2,6760 | - |
23 feb 2024 | 2,6490 | 2,6810 | 2,6490 | 2,6810 | 2,6810 | - |
22 feb 2024 | 2,6240 | 2,6460 | 2,6240 | 2,6410 | 2,6410 | - |
21 feb 2024 | 2,6010 | 2,6130 | 2,6010 | 2,6020 | 2,6020 | - |
20 feb 2024 | 2,5840 | 2,5990 | 2,5660 | 2,5970 | 2,5970 | - |
19 feb 2024 | 2,6470 | 2,6470 | 2,5890 | 2,5890 | 2,5890 | - |
16 feb 2024 | 2,6380 | 2,6500 | 2,6380 | 2,6500 | 2,6500 | - |
15 feb 2024 | 2,5940 | 2,6260 | 2,5650 | 2,6240 | 2,6240 | - |
14 feb 2024 | 2,5130 | 2,5540 | 2,5130 | 2,5380 | 2,5380 | - |
13 feb 2024 | 2,5670 | 2,5670 | 2,5170 | 2,5180 | 2,5180 | - |
12 feb 2024 | 2,5490 | 2,5800 | 2,5490 | 2,5720 | 2,5720 | - |
09 feb 2024 | 2,5700 | 2,5700 | 2,5400 | 2,5440 | 2,5440 | - |
08 feb 2024 | 2,5530 | 2,5850 | 2,5320 | 2,5690 | 2,5690 | - |
07 feb 2024 | 2,5410 | 2,5570 | 2,5320 | 2,5460 | 2,5460 | - |
06 feb 2024 | 2,4560 | 2,5410 | 2,4560 | 2,5410 | 2,5410 | - |
05 feb 2024 | 2,5070 | 2,5070 | 2,4430 | 2,4430 | 2,4430 | - |
02 feb 2024 | 2,5190 | 2,5340 | 2,5040 | 2,5040 | 2,5040 | - |
01 feb 2024 | 2,5620 | 2,5620 | 2,5300 | 2,5300 | 2,5300 | - |
31 gen 2024 | 2,5880 | 2,5920 | 2,5760 | 2,5760 | 2,5760 | - |
30 gen 2024 | 2,5980 | 2,5980 | 2,5760 | 2,5760 | 2,5760 | - |
29 gen 2024 | 2,6310 | 2,6310 | 2,5740 | 2,5930 | 2,5930 | - |
26 gen 2024 | 2,6080 | 2,6370 | 2,5960 | 2,6280 | 2,6280 | - |
25 gen 2024 | 2,6340 | 2,6340 | 2,5970 | 2,5970 | 2,5970 | - |
24 gen 2024 | 2,6350 | 2,6350 | 2,6030 | 2,6320 | 2,6320 | - |
23 gen 2024 | 2,5880 | 2,6180 | 2,5880 | 2,6050 | 2,6050 | - |
22 gen 2024 | 2,5530 | 2,5770 | 2,5530 | 2,5680 | 2,5680 | - |
19 gen 2024 | 2,6020 | 2,6020 | 2,5210 | 2,5320 | 2,5320 | - |
18 gen 2024 | 2,5030 | 2,5870 | 2,5020 | 2,5870 | 2,5870 | - |
17 gen 2024 | 2,4680 | 2,4910 | 2,4680 | 2,4900 | 2,4900 | - |
16 gen 2024 | 2,4780 | 2,5020 | 2,4630 | 2,4920 | 2,4920 | - |
15 gen 2024 | 2,5400 | 2,5400 | 2,4920 | 2,4920 | 2,4920 | - |
12 gen 2024 | 2,5170 | 2,5450 | 2,5170 | 2,5270 | 2,5270 | - |
11 gen 2024 | 2,6170 | 2,6230 | 2,5120 | 2,5120 | 2,5120 | - |
10 gen 2024 | 2,6120 | 2,6180 | 2,5840 | 2,5970 | 2,5970 | - |
09 gen 2024 | 2,6860 | 2,6860 | 2,6180 | 2,6180 | 2,6180 | - |
08 gen 2024 | 2,6440 | 2,6820 | 2,6440 | 2,6820 | 2,6820 | - |
05 gen 2024 | 2,6760 | 2,6760 | 2,6300 | 2,6450 | 2,6450 | - |
04 gen 2024 | 2,7060 | 2,7060 | 2,6750 | 2,6880 | 2,6880 | - |
03 gen 2024 | 2,7030 | 2,7370 | 2,6940 | 2,7090 | 2,7090 | - |
02 gen 2024 | 2,8070 | 2,8210 | 2,7280 | 2,7280 | 2,7280 | - |
29 dic 2023 | 2,8270 | 2,8270 | 2,7920 | 2,7920 | 2,7920 | - |
28 dic 2023 | 2,8410 | 2,8410 | 2,8080 | 2,8100 | 2,8100 | - |
27 dic 2023 | 2,8210 | 2,8360 | 2,8150 | 2,8320 | 2,8320 | - |
22 dic 2023 | 2,8070 | 2,8370 | 2,8070 | 2,8240 | 2,8240 | - |
21 dic 2023 | 2,8330 | 2,8330 | 2,8080 | 2,8110 | 2,8110 | - |
20 dic 2023 | 2,7870 | 2,8570 | 2,7870 | 2,8570 | 2,8570 | - |
19 dic 2023 | 2,7630 | 2,7990 | 2,7630 | 2,7990 | 2,7990 | - |
18 dic 2023 | 2,8120 | 2,8150 | 2,7570 | 2,7570 | 2,7570 | - |
15 dic 2023 | 2,8230 | 2,8470 | 2,8230 | 2,8250 | 2,8250 | - |
14 dic 2023 | 2,6610 | 2,8260 | 2,6610 | 2,8160 | 2,8160 | - |
13 dic 2023 | 2,6520 | 2,6580 | 2,6280 | 2,6280 | 2,6280 | - |
12 dic 2023 | 2,6870 | 2,7050 | 2,6570 | 2,6570 | 2,6570 | - |
*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...