Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
25 giu 2024 | 2,5800 | 2,7800 | 2,4400 | 2,4700 | 2,4700 | 6.900 |
24 giu 2024 | 2,5000 | 2,7000 | 2,4300 | 2,5700 | 2,5700 | 10.900 |
21 giu 2024 | 2,5200 | 2,5900 | 2,3700 | 2,5100 | 2,5100 | 30.300 |
20 giu 2024 | 2,1400 | 3,2300 | 2,1300 | 2,5900 | 2,5900 | 264.600 |
18 giu 2024 | 2,0300 | 2,1400 | 1,7600 | 2,0000 | 2,0000 | 56.400 |
17 giu 2024 | 2,2650 | 2,2650 | 2,0200 | 2,0600 | 2,0600 | 13.200 |
14 giu 2024 | 2,4600 | 2,4600 | 2,2600 | 2,2600 | 2,2600 | 4.600 |
13 giu 2024 | 2,4000 | 2,4500 | 2,3250 | 2,4000 | 2,4000 | 10.200 |
12 giu 2024 | 2,5300 | 2,6100 | 2,2900 | 2,2900 | 2,2900 | 12.700 |
11 giu 2024 | 2,5000 | 2,6900 | 2,5000 | 2,6100 | 2,6100 | 4.700 |
10 giu 2024 | 2,6900 | 2,6900 | 2,4360 | 2,5100 | 2,5100 | 2.500 |
07 giu 2024 | 2,5700 | 2,5850 | 2,4000 | 2,4500 | 2,4500 | 18.000 |
06 giu 2024 | 2,7600 | 2,8630 | 2,6500 | 2,6700 | 2,6700 | 13.000 |
05 giu 2024 | 2,3500 | 2,7000 | 2,3500 | 2,6400 | 2,6400 | 8.700 |
04 giu 2024 | 2,1830 | 2,7200 | 2,1830 | 2,7000 | 2,7000 | 65.700 |
03 giu 2024 | 2,4600 | 2,6000 | 2,3750 | 2,5840 | 2,5840 | 5.300 |
31 mag 2024 | 2,6000 | 2,6000 | 2,4000 | 2,5100 | 2,5100 | 6.800 |
30 mag 2024 | 2,6200 | 2,7010 | 2,5250 | 2,5400 | 2,5400 | 9.400 |
29 mag 2024 | 2,5600 | 2,7210 | 2,5020 | 2,6100 | 2,6100 | 12.200 |
28 mag 2024 | 2,8400 | 2,8500 | 2,5000 | 2,6000 | 2,6000 | 26.200 |
24 mag 2024 | 2,9800 | 3,1000 | 2,7600 | 2,7800 | 2,7800 | 22.000 |
23 mag 2024 | 2,9500 | 3,2100 | 2,8300 | 2,9200 | 2,9200 | 25.700 |
22 mag 2024 | 3,2300 | 3,3250 | 2,9500 | 3,0300 | 3,0300 | 23.100 |
21 mag 2024 | 3,2900 | 3,4000 | 3,1650 | 3,2500 | 3,2500 | 21.100 |
20 mag 2024 | 3,4300 | 3,4500 | 3,2660 | 3,3100 | 3,3100 | 15.800 |
17 mag 2024 | 3,2100 | 3,3840 | 3,1400 | 3,2250 | 3,2250 | 31.600 |
16 mag 2024 | 3,2600 | 3,2600 | 3,1000 | 3,1000 | 3,1000 | 6.400 |
15 mag 2024 | 3,0000 | 3,2500 | 2,8000 | 3,2500 | 3,2500 | 16.900 |
14 mag 2024 | 2,9300 | 3,1200 | 2,7500 | 2,8400 | 2,8400 | 14.600 |
13 mag 2024 | 3,1100 | 3,1100 | 2,9000 | 2,9650 | 2,9650 | 11.900 |
10 mag 2024 | 3,1470 | 3,1470 | 3,0000 | 3,0100 | 3,0100 | 12.500 |
09 mag 2024 | 3,2300 | 3,2300 | 3,0500 | 3,0600 | 3,0600 | 12.200 |
08 mag 2024 | 3,1100 | 3,2400 | 3,0000 | 3,0300 | 3,0300 | 17.500 |
07 mag 2024 | 3,1100 | 3,1900 | 3,1100 | 3,1900 | 3,1900 | 5.900 |
06 mag 2024 | 3,2500 | 3,2500 | 3,0500 | 3,0700 | 3,0700 | 7.800 |
03 mag 2024 | 3,1900 | 3,2100 | 3,0200 | 3,2100 | 3,2100 | 6.000 |
02 mag 2024 | 3,2200 | 3,2200 | 3,0000 | 3,0300 | 3,0300 | 8.300 |
01 mag 2024 | 3,0500 | 3,1500 | 3,0100 | 3,1100 | 3,1100 | 7.400 |
30 apr 2024 | 3,4300 | 3,4300 | 3,0300 | 3,1400 | 3,1400 | 24.100 |
29 apr 2024 | 3,1890 | 3,3700 | 3,1000 | 3,2950 | 3,2950 | 12.400 |
26 apr 2024 | 2,9370 | 3,1500 | 2,9370 | 3,0950 | 3,0950 | 17.600 |
25 apr 2024 | 2,8000 | 3,0000 | 2,8000 | 2,8500 | 2,8500 | 5.700 |
24 apr 2024 | 2,8200 | 3,0420 | 2,7550 | 2,8200 | 2,8200 | 24.500 |
23 apr 2024 | 2,9210 | 3,0200 | 2,8000 | 2,9000 | 2,9000 | 21.700 |
22 apr 2024 | 2,9500 | 3,2100 | 2,9000 | 2,9600 | 2,9600 | 17.600 |
19 apr 2024 | 3,4400 | 3,4400 | 2,9200 | 3,0810 | 3,0810 | 30.000 |
18 apr 2024 | 3,2000 | 3,5200 | 3,2000 | 3,3400 | 3,3400 | 42.300 |
17 apr 2024 | 3,1300 | 3,4080 | 3,1300 | 3,2000 | 3,2000 | 19.800 |
16 apr 2024 | 3,3300 | 3,5900 | 3,1000 | 3,2440 | 3,2440 | 30.100 |
15 apr 2024 | 3,7500 | 3,8300 | 3,3300 | 3,4040 | 3,4040 | 56.400 |
12 apr 2024 | 3,7100 | 3,9400 | 3,6800 | 3,8300 | 3,8300 | 28.400 |
11 apr 2024 | 4,2700 | 4,2700 | 3,7500 | 3,8400 | 3,8400 | 75.200 |
10 apr 2024 | 4,2100 | 4,4380 | 4,0830 | 4,1320 | 4,1320 | 37.200 |
09 apr 2024 | 4,6000 | 4,7000 | 4,0600 | 4,3750 | 4,3750 | 149.400 |
08 apr 2024 | 4,1300 | 4,5900 | 4,0300 | 4,5200 | 4,5200 | 224.000 |
05 apr 2024 | 3,9000 | 4,1500 | 3,7600 | 4,0300 | 4,0300 | 138.400 |
04 apr 2024 | 3,7600 | 4,0000 | 3,3500 | 3,9900 | 3,9900 | 207.800 |
03 apr 2024 | 3,6700 | 3,7800 | 3,3520 | 3,4900 | 3,4900 | 209.000 |
02 apr 2024 | 3,0500 | 4,1900 | 3,0100 | 3,6700 | 3,6700 | 607.700 |
01 apr 2024 | 3,1800 | 3,1800 | 2,9100 | 2,9800 | 2,9800 | 43.400 |
28 mar 2024 | 3,1500 | 3,4580 | 2,7800 | 3,0400 | 3,0400 | 60.300 |
27 mar 2024 | 3,1900 | 3,3730 | 3,0000 | 3,0920 | 3,0920 | 100.100 |
26 mar 2024 | 2,6500 | 3,2900 | 2,4300 | 3,2200 | 3,2200 | 182.700 |
25 mar 2024 | 3,5000 | 3,5840 | 2,5000 | 2,5700 | 2,5700 | 351.600 |
22 mar 2024 | 3,3900 | 3,8000 | 3,1230 | 3,5000 | 3,5000 | 231.600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |