Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
02 mag 2024 | 2,4500 | 2,6000 | 2,3650 | 2,4500 | 2,4500 | 202.260 |
01 mag 2024 | 2,3000 | 2,6000 | 2,2000 | 2,4500 | 2,4500 | 1.506.322 |
30 apr 2024 | 2,6000 | 2,8000 | 2,2100 | 2,3000 | 2,3000 | 1.111.573 |
29 apr 2024 | 2,6000 | 2,8000 | 2,3000 | 2,5000 | 2,5000 | 377.079 |
26 apr 2024 | 2,5000 | 2,7000 | 2,3000 | 2,6000 | 2,6000 | 36.972 |
25 apr 2024 | 2,6500 | 2,6800 | 2,3000 | 2,5000 | 2,5000 | 472.036 |
24 apr 2024 | 2,6500 | 2,6100 | 2,5000 | 2,6500 | 2,6500 | 25.839 |
23 apr 2024 | 2,6500 | 2,5030 | 2,4500 | 2,6500 | 2,6500 | 11.912 |
22 apr 2024 | 2,7000 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 1.042.971 |
19 apr 2024 | 2,7000 | 2,7700 | 2,5500 | 2,7000 | 2,7000 | 37.036 |
18 apr 2024 | 2,7000 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 25.135 |
17 apr 2024 | 2,7000 | 2,6340 | 2,6340 | 2,7000 | 2,7000 | 3.202 |
16 apr 2024 | 2,7000 | 2,7700 | 2,7700 | 2,7000 | 2,7000 | 976 |
15 apr 2024 | 2,5500 | 2,7700 | 2,3500 | 2,7000 | 2,7000 | 1.220.350 |
12 apr 2024 | 2,5000 | 2,5500 | 2,3000 | 2,5500 | 2,5500 | 209.684 |
11 apr 2024 | 2,5000 | 2,3000 | 2,3000 | 2,5000 | 2,5000 | 645 |
10 apr 2024 | 2,5000 | 2,7000 | 2,3000 | 2,5000 | 2,5000 | 11.513 |
09 apr 2024 | 2,5000 | 2,7000 | 2,2600 | 2,5000 | 2,5000 | 143.587 |
08 apr 2024 | 2,5000 | 2,5700 | 2,5110 | 2,5000 | 2,5000 | 73.151 |
05 apr 2024 | 2,6000 | 2,7000 | 2,3000 | 2,5000 | 2,5000 | 80.648 |
04 apr 2024 | 2,6000 | 2,7500 | 2,4030 | 2,5500 | 2,5500 | 11.015 |
03 apr 2024 | 2,6500 | 2,8000 | 2,4000 | 2,5500 | 2,5500 | 385.208 |
02 apr 2024 | 2,6500 | 2,8600 | 2,5000 | 2,8600 | 2,8600 | 154.125 |
28 mar 2024 | 2,7000 | 2,7030 | 2,5000 | 2,6000 | 2,6000 | 687.195 |
27 mar 2024 | 2,7500 | 3,0000 | 2,6000 | 2,7000 | 2,7000 | 162.954 |
26 mar 2024 | 2,8500 | 2,9600 | 2,6030 | 2,9600 | 2,9600 | 203.050 |
25 mar 2024 | 2,9000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 353.626 |
22 mar 2024 | 2,9000 | 3,0400 | 2,7400 | 2,9000 | 2,9000 | 389.052 |
21 mar 2024 | 2,8500 | 3,0000 | 2,6600 | 2,8500 | 2,8500 | 1.025.458 |
20 mar 2024 | 2,8500 | 3,0000 | 2,7000 | 2,7000 | 2,7000 | 130.327 |
19 mar 2024 | 2,8500 | 2,8990 | 2,7510 | 2,8500 | 2,8500 | 143.426 |
18 mar 2024 | 2,8500 | 3,0000 | 2,8080 | 2,8500 | 2,8500 | 562.898 |
15 mar 2024 | 2,8500 | 2,8790 | 2,8080 | 2,8500 | 2,8500 | 40.803 |
14 mar 2024 | 2,8000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 1.251.697 |
13 mar 2024 | 2,7500 | 2,8340 | 2,7000 | 2,8000 | 2,8000 | 594.231 |
12 mar 2024 | 2,7500 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 601.910 |
11 mar 2024 | 2,6000 | 2,8000 | 2,5550 | 2,7800 | 2,7800 | 2.105.026 |
08 mar 2024 | 2,6500 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 2.618.232 |
07 mar 2024 | 2,4000 | 2,7700 | 2,3000 | 2,7000 | 2,7000 | 1.317.748 |
06 mar 2024 | 2,4000 | 2,5000 | 2,3400 | 2,4000 | 2,4000 | 1.340.473 |
05 mar 2024 | 2,4000 | 2,4400 | 2,3000 | 2,4000 | 2,4000 | 467.805 |
04 mar 2024 | 2,3400 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 727.741 |
01 mar 2024 | 2,3500 | 2,5000 | 2,3000 | 2,3400 | 2,3400 | 690.575 |
29 feb 2024 | 2,3500 | 2,3900 | 2,3200 | 2,3500 | 2,3500 | 7.445 |
28 feb 2024 | 2,4000 | 2,4110 | 2,3000 | 2,3500 | 2,3500 | 38.211 |
27 feb 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 166.109 |
26 feb 2024 | 2,4500 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 202.457 |
23 feb 2024 | 2,5000 | 2,4410 | 2,3000 | 2,4500 | 2,4500 | 660.756 |
22 feb 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 443.408 |
21 feb 2024 | 2,5500 | 2,5630 | 2,5110 | 2,5500 | 2,5500 | 316.516 |
20 feb 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 229.067 |
19 feb 2024 | 2,4500 | 2,7300 | 2,5000 | 2,6000 | 2,6000 | 1.951.855 |
16 feb 2024 | 2,4000 | 2,6000 | 2,5000 | 2,4500 | 2,4500 | 642.691 |
15 feb 2024 | 2,4500 | 2,6000 | 2,3600 | 2,3600 | 2,3600 | 516.599 |
14 feb 2024 | 2,4000 | 2,5000 | 2,3250 | 2,5000 | 2,5000 | 75.751 |
13 feb 2024 | 2,3500 | 2,4380 | 2,3000 | 2,4000 | 2,4000 | 1.320.308 |
12 feb 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 84.041 |
09 feb 2024 | 2,4500 | 2,4500 | 2,3000 | 2,4000 | 2,4000 | 344.962 |
08 feb 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 474.275 |
07 feb 2024 | 2,4500 | 2,5800 | 2,3660 | 2,4500 | 2,4500 | 105.583 |
06 feb 2024 | 2,4500 | 2,6600 | 2,3000 | 2,4500 | 2,4500 | 308.937 |
05 feb 2024 | 2,4500 | 2,3220 | 2,3200 | 2,4500 | 2,4500 | 12.224 |
02 feb 2024 | 2,4000 | 2,5000 | 2,4660 | 2,4500 | 2,4500 | 101.952 |
01 feb 2024 | 2,5000 | 2,6000 | 2,4000 | 2,4400 | 2,4400 | 416.949 |
31 gen 2024 | 2,5000 | 2,4020 | 2,4000 | 2,5000 | 2,5000 | 21.082 |
30 gen 2024 | 2,5000 | 2,4440 | 2,4440 | 2,5000 | 2,5000 | 40.917 |
29 gen 2024 | 2,6000 | 2,6220 | 2,4500 | 2,6000 | 2,6000 | 372.679 |
26 gen 2024 | 2,8500 | 2,7210 | 2,5000 | 2,5000 | 2,5000 | 353.754 |
25 gen 2024 | 2,9000 | 2,9000 | 2,6200 | 2,8500 | 2,8500 | 654.595 |
24 gen 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 285.889 |
23 gen 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 13.627 |
22 gen 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 1.578.755 |
19 gen 2024 | 2,9000 | 2,8390 | 2,8000 | 2,9000 | 2,9000 | 45.934 |
18 gen 2024 | 2,9000 | 2,8330 | 2,8330 | 2,9000 | 2,9000 | 1.398 |
17 gen 2024 | 2,9500 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 101.020 |
16 gen 2024 | 2,9000 | 3,1000 | 2,8600 | 3,0000 | 3,0000 | 2.620.406 |
15 gen 2024 | 2,8000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 2.583.979 |
12 gen 2024 | 2,7500 | 3,0790 | 2,7020 | 2,9000 | 2,9000 | 4.298.628 |
11 gen 2024 | 2,5000 | 2,9000 | 2,5200 | 2,8000 | 2,8000 | 1.501.066 |
10 gen 2024 | 2,3500 | 2,5800 | 2,2000 | 2,3000 | 2,3000 | 1.033.441 |
09 gen 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3000 | 2,3000 | 136.596 |
08 gen 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 13.445 |
05 gen 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 238.632 |
04 gen 2024 | 2,3500 | 2,2000 | 2,2000 | 2,3500 | 2,3500 | 32.292 |
03 gen 2024 | 2,4500 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 232.403 |
02 gen 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 5.389 |
29 dic 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
28 dic 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
27 dic 2023 | 2,5000 | 2,4900 | 2,3000 | 2,4500 | 2,4500 | 285.049 |
22 dic 2023 | 2,5000 | 2,5000 | 2,3100 | 2,5000 | 2,5000 | 49.841 |
21 dic 2023 | 2,5000 | 2,4000 | 2,4000 | 2,5000 | 2,5000 | 30.190 |
20 dic 2023 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 96.202 |
19 dic 2023 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 38.606 |
18 dic 2023 | 2,6500 | 2,7000 | 2,4000 | 2,5000 | 2,5000 | 346.592 |
15 dic 2023 | 2,6500 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 146.161 |
14 dic 2023 | 2,6500 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 149.439 |
13 dic 2023 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 31.745 |
12 dic 2023 | 2,6500 | 2,7000 | 2,4500 | 2,6000 | 2,6000 | 160.681 |
11 dic 2023 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 5.270.591 |
*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...