Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 36.900 |
01 mag 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
30 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 400 |
29 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
26 apr 2024 | 3,3700 | 3,3700 | 3,2000 | 3,2000 | 3,2000 | 300 |
25 apr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 200 |
24 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 400 |
23 apr 2024 | 3,1400 | 3,1400 | 3,0300 | 3,0300 | 3,0300 | 300 |
22 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 100 |
19 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 300 |
18 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
17 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
16 apr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1.300 |
15 apr 2024 | 3,3400 | 3,3400 | 3,1000 | 3,1000 | 3,1000 | 2.700 |
12 apr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 1.000 |
11 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
10 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
09 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 4.500 |
08 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
05 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
04 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
03 apr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 100 |
02 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
01 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
28 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
27 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 100 |
26 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
25 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
22 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
21 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
20 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
19 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 100 |
18 mar 2024 | 3,0600 | 3,0600 | 2,8300 | 2,8300 | 2,8300 | 2.200 |
15 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
14 mar 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | 2.900 |
13 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2.000 |
12 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
11 mar 2024 | 2,8900 | 2,8900 | 2,8500 | 2,8500 | 2,8500 | 700 |
08 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
07 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
06 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
05 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
04 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 100 |
01 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
29 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
28 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
27 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
26 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
23 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
22 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
21 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
20 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2.400 |
16 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
15 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
14 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 1.100 |
13 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
12 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
09 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 27.600 |
08 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
07 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
06 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 200 |
05 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
02 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 1.100 |
01 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 200 |
31 gen 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8200 | 2,8200 | 3.300 |
30 gen 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 500 |
29 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
26 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
25 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
24 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
23 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 1.000 |
22 gen 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
19 gen 2024 | 2,8000 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 3.700 |
18 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
17 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 100 |
16 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
12 gen 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 400 |
11 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 900 |
10 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
09 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.900 |
08 gen 2024 | 3,0200 | 3,0200 | 2,9700 | 2,9700 | 2,9700 | 75.700 |
05 gen 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9600 | 2,9600 | 6.400 |
04 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
03 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
02 gen 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 7.100 |
29 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 100 |
28 dic 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
27 dic 2023 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 6.400 |
26 dic 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
22 dic 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 1.000 |
21 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
20 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1.400 |
19 dic 2023 | 3,0700 | 3,1200 | 2,9800 | 3,0600 | 3,0600 | 4.100 |
18 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
15 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 18.900 |
14 dic 2023 | 3,0700 | 3,0900 | 3,0700 | 3,0900 | 3,0900 | 2.900 |
13 dic 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
12 dic 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 6.000 |
11 dic 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 900 |
08 dic 2023 | 2,9100 | 2,9100 | 2,8400 | 2,8400 | 2,8400 | 80.400 |
*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...