Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 3.772 |
24 giu 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 7.000 |
21 giu 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3400 | 2,3400 | 12.357 |
20 giu 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2.000 |
19 giu 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 2.261 |
18 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14 giu 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 2.854 |
13 giu 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
12 giu 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5400 | 2,5400 | 1.400 |
11 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
10 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2.000 |
07 giu 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 3.886 |
06 giu 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 4.888 |
05 giu 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
04 giu 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
03 giu 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 11.332 |
31 mag 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 4.326 |
30 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
29 mag 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
28 mag 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
27 mag 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 400 |
24 mag 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 4.000 |
23 mag 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
22 mag 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 5.000 |
21 mag 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
20 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
17 mag 2024 | 2,3400 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 32.753 |
16 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
15 mag 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
14 mag 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 4.215 |
13 mag 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
10 mag 2024 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 13.070 |
09 mag 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
08 mag 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
07 mag 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 5.665 |
06 mag 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 7.180 |
03 mag 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
02 mag 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 6.000 |
30 apr 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2200 | 2,2200 | 4.205 |
29 apr 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 2.500 |
26 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
25 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
23 apr 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 4.764 |
22 apr 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 10.564 |
19 apr 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 3.000 |
18 apr 2024 | 2,2200 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 4.509 |
17 apr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 5.713 |
16 apr 2024 | 2,3000 | 2,3000 | 2,1800 | 2,2400 | 2,2400 | 12.500 |
15 apr 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 1.282 |
12 apr 2024 | 2,2400 | 2,3600 | 2,2000 | 2,3000 | 2,3000 | 22.283 |
11 apr 2024 | 2,2000 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 2.375 |
10 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
09 apr 2024 | 2,2400 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 7.999 |
08 apr 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 6.000 |
05 apr 2024 | 2,3200 | 2,3200 | 2,2000 | 2,2400 | 2,2400 | 8.490 |
04 apr 2024 | 2,5800 | 2,6200 | 2,3000 | 2,3600 | 2,3600 | 19.525 |
03 apr 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 725 |
02 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
28 mar 2024 | 2,4200 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 1.040 |
27 mar 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5000 | 2,5000 | 3.003 |
26 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
25 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 2.815 |
22 mar 2024 | 2,4600 | 2,4600 | 2,3800 | 2,4400 | 2,4400 | 4.000 |
21 mar 2024 | 2,3200 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 12.923 |
20 mar 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3600 | 2,3600 | 2.000 |
19 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
18 mar 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 2.500 |
15 mar 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 3.971 |
14 mar 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 4.891 |
13 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
12 mar 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 4.000 |
11 mar 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 3.521 |
08 mar 2024 | 2,3000 | 2,4200 | 2,3000 | 2,3400 | 2,3400 | 3.428 |
07 mar 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3400 | 2,3400 | 4.000 |
06 mar 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 7.000 |
05 mar 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 5.000 |
04 mar 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3400 | 2,3400 | 4.498 |
01 mar 2024 | 2,5000 | 2,5000 | 2,3000 | 2,3800 | 2,3800 | 8.393 |
29 feb 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4600 | 2,4600 | 2.000 |
28 feb 2024 | 2,4000 | 2,4600 | 2,3800 | 2,3800 | 2,3800 | 7.272 |
27 feb 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | 9.089 |
26 feb 2024 | 2,2200 | 2,5200 | 2,2200 | 2,5200 | 2,5200 | 70.233 |
23 feb 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 421 |
22 feb 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 8.500 |
21 feb 2024 | 2,1400 | 2,2200 | 2,1400 | 2,2200 | 2,2200 | 6.081 |
20 feb 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1200 | 2,1200 | 13.436 |
19 feb 2024 | 2,2400 | 2,2400 | 2,1600 | 2,1600 | 2,1600 | 7.500 |
16 feb 2024 | 2,2200 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 20.331 |
15 feb 2024 | 2,1400 | 2,2200 | 2,1400 | 2,1800 | 2,1800 | 6.475 |
14 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
13 feb 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 1.193 |
12 feb 2024 | 2,1800 | 2,3200 | 2,1800 | 2,1800 | 2,1800 | 6.430 |
09 feb 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 5.180 |
08 feb 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 1.200 |
07 feb 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 7.904 |
06 feb 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 4.770 |
05 feb 2024 | 2,1600 | 2,2400 | 2,1600 | 2,1800 | 2,1800 | 2.922 |
02 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
*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...