Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 25.225 |
25 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
24 apr 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 9.382 |
23 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
22 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
19 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
18 apr 2024 | 4,2500 | 4,0500 | 4,0000 | 4,2500 | 4,2500 | 120.032 |
17 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
16 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
15 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
12 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
11 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
10 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
09 apr 2024 | 4,2500 | 4,2000 | 4,2000 | 4,2500 | 4,2500 | 9.382 |
08 apr 2024 | 4,2500 | 4,1000 | 4,1000 | 4,2500 | 4,2500 | 10.000 |
05 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
04 apr 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 1.309 |
03 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
02 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
28 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
27 mar 2024 | 4,2500 | 4,0000 | 4,0000 | 4,2500 | 4,2500 | 17.000 |
26 mar 2024 | 4,5000 | 4,0700 | 4,0000 | 4,2500 | 4,2500 | 44.953 |
25 mar 2024 | 4,5000 | 4,0000 | 3,8400 | 4,5000 | 4,5000 | 4.225 |
22 mar 2024 | 4,2500 | 4,2400 | 4,2400 | 4,2500 | 4,2500 | 19.953 |
21 mar 2024 | 4,2500 | 4,3400 | 4,3400 | 4,2500 | 4,2500 | 3.283 |
20 mar 2024 | 4,2500 | 4,3250 | 4,3250 | 4,2500 | 4,2500 | 25.000 |
19 mar 2024 | 4,2500 | 4,6600 | 4,0000 | 4,0000 | 4,0000 | 30.445 |
18 mar 2024 | 4,5000 | 4,9400 | 4,0110 | 4,2500 | 4,2500 | 11.803 |
15 mar 2024 | 4,5000 | 4,3740 | 4,0000 | 4,5000 | 4,5000 | 42.589 |
14 mar 2024 | 4,5000 | 4,3880 | 4,3880 | 4,5000 | 4,5000 | 10.255 |
13 mar 2024 | 4,5000 | 4,5990 | 3,7500 | 4,0000 | 4,0000 | 153.885 |
12 mar 2024 | 4,5000 | 5,2000 | 4,0000 | 4,0000 | 4,0000 | 229.588 |
11 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
08 mar 2024 | 4,5000 | 4,0050 | 4,0050 | 4,2500 | 4,2500 | 10.493 |
07 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
06 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
05 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
04 mar 2024 | 4,2500 | 4,5000 | 4,0050 | 4,2500 | 4,2500 | 2.974 |
01 mar 2024 | 4,5000 | 4,2000 | 4,2000 | 4,2500 | 4,2500 | 1.012 |
29 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
28 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
27 feb 2024 | 4,0000 | 4,3600 | 4,2850 | 4,2500 | 4,2500 | 85.799 |
26 feb 2024 | 3,8500 | 4,0650 | 3,8400 | 4,0000 | 4,0000 | 62.000 |
23 feb 2024 | 3,7500 | 4,1200 | 3,5000 | 3,5000 | 3,5000 | 7.152 |
22 feb 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
21 feb 2024 | 3,6000 | 4,0000 | 3,6500 | 4,0000 | 4,0000 | 20.553 |
20 feb 2024 | 5,2500 | 5,0000 | 3,4050 | 3,6000 | 3,6000 | 723.286 |
19 feb 2024 | 6,2500 | 6,1810 | 5,0500 | 5,2500 | 5,2500 | 247.062 |
16 feb 2024 | 4,5000 | 7,6600 | 4,4000 | 6,2500 | 6,2500 | 2.036.090 |
15 feb 2024 | 2,2500 | 4,8500 | 2,4250 | 4,6000 | 4,6000 | 1.735.826 |
14 feb 2024 | 2,1500 | 2,5000 | 1,9780 | 2,2500 | 2,2500 | 465.916 |
13 feb 2024 | 1,7500 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 50.000 |
12 feb 2024 | 1,7500 | 1,7200 | 1,7200 | 1,7500 | 1,7500 | 100.000 |
09 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
08 feb 2024 | 1,4500 | 1,7000 | 1,3600 | 1,7500 | 1,7500 | 725.000 |
07 feb 2024 | 1,6500 | 1,6000 | 1,5000 | 1,4500 | 1,4500 | 75.000 |
06 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
05 feb 2024 | 1,7500 | 1,5680 | 1,5680 | 1,7500 | 1,7500 | 20.000 |
02 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
01 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
31 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
30 gen 2024 | 1,6500 | 1,5680 | 1,5680 | 1,6500 | 1,6500 | 950 |
29 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
26 gen 2024 | 1,7500 | 1,8100 | 1,8100 | 1,6500 | 1,6500 | 5.000 |
25 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
24 gen 2024 | 1,6500 | 2,0000 | 2,0000 | 1,6500 | 1,6500 | 50.000 |
23 gen 2024 | 1,7500 | 1,5350 | 1,5350 | 1,6500 | 1,6500 | 40.000 |
22 gen 2024 | 2,0500 | 1,8250 | 1,5500 | 1,7500 | 1,7500 | 70.000 |
19 gen 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
18 gen 2024 | 2,0500 | 1,8560 | 1,8560 | 2,0500 | 2,0500 | 9.635 |
17 gen 2024 | 2,6500 | 2,5600 | 1,8490 | 2,0500 | 2,0500 | 220.000 |
16 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
15 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
12 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
11 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
10 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
09 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
08 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
05 gen 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 20.000 |
04 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
03 gen 2024 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 36.949 |
02 gen 2024 | 2,6500 | 2,6800 | 2,6800 | 2,6500 | 2,6500 | 40.152 |
29 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
28 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
27 dic 2023 | 2,6500 | 2,6800 | 2,6800 | 2,6500 | 2,6500 | 4.353 |
22 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
21 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
20 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
19 dic 2023 | 2,6500 | 2,6740 | 2,6740 | 2,6500 | 2,6500 | 7.198 |
18 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
15 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
14 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
13 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
12 dic 2023 | 2,6500 | 2,6850 | 2,6740 | 2,6500 | 2,6500 | 40.000 |
11 dic 2023 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 30.000 |
08 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
07 dic 2023 | 2,6500 | 2,5000 | 2,5000 | 2,6500 | 2,6500 | 3.610 |
06 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
05 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
04 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
*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...