Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 240 |
25 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 24 |
24 apr 2024 | 2,5400 | 2,6400 | 2,5400 | 2,5600 | 2,5600 | 1.391 |
23 apr 2024 | 2,6800 | 2,6800 | 2,4800 | 2,5200 | 2,5200 | 2.073 |
22 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 15 |
19 apr 2024 | 2,7800 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | 1.737 |
18 apr 2024 | 2,5200 | 2,7200 | 2,5200 | 2,7200 | 2,7200 | 1.912 |
17 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
16 apr 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 1.500 |
15 apr 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 811 |
12 apr 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5200 | 2,5200 | 702 |
11 apr 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 849 |
10 apr 2024 | 2,5600 | 2,6600 | 2,4800 | 2,4800 | 2,4800 | 251 |
09 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 40 |
08 apr 2024 | 2,6600 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 768 |
05 apr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 262 |
04 apr 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7800 | 2,7800 | 2.951 |
03 apr 2024 | 2,8600 | 2,8600 | 2,7800 | 2,8400 | 2,8400 | 3.000 |
02 apr 2024 | 2,8400 | 3,0000 | 2,8400 | 2,8600 | 2,8600 | 3.192 |
28 mar 2024 | 2,9800 | 3,0400 | 2,8400 | 3,0400 | 3,0400 | 1.360 |
27 mar 2024 | 3,0400 | 3,0400 | 2,8600 | 2,9800 | 2,9800 | 1.079 |
26 mar 2024 | 2,8400 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 7.116 |
25 mar 2024 | 2,8400 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 824 |
22 mar 2024 | 2,9200 | 2,9800 | 2,8800 | 2,8800 | 2,8800 | 3.915 |
21 mar 2024 | 3,0000 | 3,0200 | 2,8800 | 3,0200 | 3,0200 | 444 |
20 mar 2024 | 3,0000 | 3,0800 | 2,9000 | 2,9000 | 2,9000 | 4.564 |
19 mar 2024 | 3,0400 | 3,1000 | 2,8800 | 2,9000 | 2,9000 | 4.151 |
18 mar 2024 | 2,8800 | 3,0800 | 2,8800 | 3,0600 | 3,0600 | 1.176 |
15 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 2,8800 | 2,8800 | 5.449 |
14 mar 2024 | 3,0400 | 3,1800 | 2,8000 | 2,8000 | 2,8000 | 4.032 |
13 mar 2024 | 3,0400 | 3,0400 | 2,8800 | 2,8800 | 2,8800 | 6.733 |
12 mar 2024 | 3,1200 | 3,1200 | 2,8600 | 2,8600 | 2,8600 | 7.282 |
11 mar 2024 | 3,0000 | 3,0000 | 2,8600 | 2,9400 | 2,9400 | 6.574 |
08 mar 2024 | 3,0000 | 3,0000 | 2,8000 | 2,8600 | 2,8600 | 8.053 |
07 mar 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 2.436 |
06 mar 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 1.417 |
05 mar 2024 | 3,0600 | 3,0800 | 2,8200 | 2,8200 | 2,8200 | 1.116 |
04 mar 2024 | 2,9000 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 2.035 |
01 mar 2024 | 2,9000 | 3,1800 | 2,7800 | 3,1800 | 3,1800 | 3.030 |
29 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
28 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 332 |
27 feb 2024 | 2,8000 | 3,0400 | 2,8000 | 3,0400 | 3,0400 | 1.657 |
26 feb 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | 2.016 |
23 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 159 |
22 feb 2024 | 3,0000 | 3,1000 | 2,8000 | 2,8600 | 2,8600 | 8.736 |
21 feb 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,2400 | 550 |
20 feb 2024 | 3,2000 | 3,2200 | 3,0800 | 3,2200 | 3,2200 | 872 |
19 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.221 |
16 feb 2024 | 3,2000 | 3,3000 | 3,2000 | 3,2200 | 3,2200 | 3.826 |
15 feb 2024 | 3,4000 | 3,6400 | 3,4000 | 3,4800 | 3,4800 | 528 |
14 feb 2024 | 3,4400 | 3,4400 | 3,3000 | 3,4200 | 3,4200 | 2.787 |
13 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
12 feb 2024 | 3,2200 | 3,6200 | 3,2200 | 3,4400 | 3,4400 | 15.317 |
09 feb 2024 | 3,4800 | 3,5200 | 3,4800 | 3,5200 | 3,5200 | 830 |
08 feb 2024 | 3,4600 | 3,7400 | 3,2600 | 3,5000 | 3,5000 | 7.792 |
07 feb 2024 | 3,8800 | 3,8800 | 3,6600 | 3,7000 | 3,7000 | 2.321 |
06 feb 2024 | 3,7000 | 3,9600 | 3,7000 | 3,7000 | 3,7000 | 8.288 |
05 feb 2024 | 3,2200 | 3,7000 | 3,2200 | 3,7000 | 3,7000 | 5.856 |
02 feb 2024 | 3,0200 | 3,2200 | 3,0000 | 3,2200 | 3,2200 | 4.497 |
01 feb 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | 1.050 |
31 gen 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9800 | 2,9800 | 1.169 |
30 gen 2024 | 2,9800 | 2,9800 | 2,8600 | 2,8600 | 2,8600 | 550 |
29 gen 2024 | 2,9800 | 3,0600 | 2,9800 | 3,0400 | 3,0400 | 298 |
26 gen 2024 | 3,0600 | 3,0600 | 2,8000 | 2,8000 | 2,8000 | 250 |
25 gen 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 346 |
24 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 150 |
23 gen 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 200 |
22 gen 2024 | 3,0800 | 3,1400 | 2,8200 | 2,8200 | 2,8200 | 3.497 |
19 gen 2024 | 3,1600 | 3,1600 | 2,8800 | 3,0000 | 3,0000 | 279 |
18 gen 2024 | 2,8200 | 3,0400 | 2,6000 | 3,0400 | 3,0400 | 15.641 |
17 gen 2024 | 3,7800 | 3,8800 | 3,0800 | 3,0800 | 3,0800 | 17.399 |
16 gen 2024 | 3,1200 | 3,4600 | 3,1200 | 3,4600 | 3,4600 | 15.380 |
15 gen 2024 | 3,0200 | 3,2000 | 3,0200 | 3,2000 | 3,2000 | 23.319 |
12 gen 2024 | 2,5400 | 2,8200 | 2,5400 | 2,8200 | 2,8200 | 8.833 |
11 gen 2024 | 1,9900 | 2,3800 | 1,9900 | 2,3800 | 2,3800 | 15.322 |
10 gen 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 716 |
09 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
08 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 422 |
05 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
04 gen 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 891 |
03 gen 2024 | 1,9200 | 1,9800 | 1,9000 | 1,9000 | 1,9000 | 2.543 |
02 gen 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 5.531 |
29 dic 2023 | 2,0400 | 2,0400 | 1,8400 | 1,8400 | 1,8400 | 6.368 |
28 dic 2023 | 2,1800 | 2,1800 | 2,0600 | 2,0600 | 2,0600 | 1.580 |
27 dic 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
22 dic 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 10 |
21 dic 2023 | 2,3000 | 2,3000 | 2,0600 | 2,2400 | 2,2400 | 253 |
20 dic 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
19 dic 2023 | 2,2400 | 2,2400 | 2,1200 | 2,2400 | 2,2400 | 3.355 |
18 dic 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 25 |
15 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
14 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 325 |
13 dic 2023 | 2,2400 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 625 |
12 dic 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 40 |
11 dic 2023 | 2,2000 | 2,3200 | 2,1600 | 2,3200 | 2,3200 | 650 |
08 dic 2023 | 2,3000 | 2,4000 | 2,1600 | 2,1600 | 2,1600 | 2.439 |
07 dic 2023 | 2,3000 | 2,3000 | 2,1000 | 2,3000 | 2,3000 | 7.384 |
06 dic 2023 | 2,4000 | 2,4000 | 2,2600 | 2,2600 | 2,2600 | 2.773 |
05 dic 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 125 |
04 dic 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 462 |
*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...