Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
25 lug 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
24 lug 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
23 lug 2024 | 3,2800 | 3,4400 | 3,2800 | 3,4400 | 3,4400 | 2.000 |
22 lug 2024 | 3,1600 | 3,2800 | 3,1400 | 3,2800 | 3,2800 | 5.200 |
19 lug 2024 | 3,3000 | 3,3000 | 3,0800 | 3,2800 | 3,2800 | 12.600 |
18 lug 2024 | 3,3400 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 1.200 |
17 lug 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
16 lug 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 200 |
15 lug 2024 | 3,4400 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | 5.400 |
12 lug 2024 | 3,4200 | 3,5600 | 3,4200 | 3,5400 | 3,5400 | 6.200 |
11 lug 2024 | 3,4200 | 3,5400 | 3,4000 | 3,5400 | 3,5400 | 5.600 |
10 lug 2024 | 3,4800 | 3,5600 | 3,3400 | 3,5400 | 3,5400 | 6.400 |
09 lug 2024 | 3,4800 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 5.200 |
08 lug 2024 | 3,4600 | 3,5000 | 3,4200 | 3,4400 | 3,4400 | 10.000 |
05 lug 2024 | 3,5000 | 3,5400 | 3,3600 | 3,4400 | 3,4400 | 6.600 |
04 lug 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 5.000 |
03 lug 2024 | 3,4800 | 3,5400 | 3,4000 | 3,5200 | 3,5200 | 5.000 |
02 lug 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 800 |
01 lug 2024 | 3,4800 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 5.800 |
28 giu 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1.200 |
27 giu 2024 | 3,4000 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | 5.800 |
26 giu 2024 | 3,2400 | 3,4000 | 3,2400 | 3,4000 | 3,4000 | 7.000 |
25 giu 2024 | 3,2200 | 3,3400 | 3,1200 | 3,3400 | 3,3400 | 13.200 |
24 giu 2024 | 3,1800 | 3,2200 | 3,0800 | 3,2200 | 3,2200 | 5.000 |
21 giu 2024 | 2,9800 | 3,1600 | 2,9800 | 3,1600 | 3,1600 | 3.600 |
20 giu 2024 | 2,8400 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 10.000 |
19 giu 2024 | 2,6000 | 2,8200 | 2,5400 | 2,8200 | 2,8200 | 13.000 |
18 giu 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
17 giu 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 400 |
14 giu 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 1.200 |
13 giu 2024 | 2,9000 | 2,9600 | 2,6600 | 2,6600 | 2,6600 | 7.600 |
12 giu 2024 | 2,9400 | 3,0800 | 2,8600 | 2,9600 | 2,9600 | 10.400 |
11 giu 2024 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | 1.600 |
10 giu 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 200 |
07 giu 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.000 |
06 giu 2024 | 3,1000 | 3,2000 | 3,0400 | 3,0400 | 3,0400 | 2.400 |
05 giu 2024 | 3,0600 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | 2.400 |
04 giu 2024 | 3,1400 | 3,1600 | 3,0400 | 3,1600 | 3,1600 | 3.000 |
03 giu 2024 | 3,1400 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 1.000 |
31 mag 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
30 mag 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
29 mag 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1.000 |
28 mag 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 400 |
27 mag 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | 1.400 |
24 mag 2024 | 3,3600 | 3,3600 | 3,2000 | 3,3000 | 3,3000 | 2.000 |
23 mag 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 400 |
22 mag 2024 | 3,3000 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 4.600 |
21 mag 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
20 mag 2024 | 3,4000 | 3,4400 | 3,3000 | 3,4400 | 3,4400 | 4.800 |
17 mag 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 66.400 |
16 mag 2024 | 3,5800 | 3,7000 | 3,4600 | 3,4600 | 3,4600 | 1.200 |
15 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
14 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 800 |
13 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
10 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
09 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
08 mag 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 200 |
07 mag 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
06 mag 2024 | 3,6200 | 3,7000 | 3,5800 | 3,5800 | 3,5800 | 1.800 |
03 mag 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 600 |
02 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
30 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
29 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
26 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
25 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
24 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
23 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
22 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
19 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
18 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
17 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
16 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
15 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
12 apr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
11 apr 2024 | 3,5800 | 3,8000 | 3,5800 | 3,7600 | 3,7600 | 5.400 |
10 apr 2024 | 3,4200 | 3,7000 | 3,4200 | 3,7000 | 3,7000 | 5.000 |
09 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
08 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
05 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
04 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
03 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
02 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
28 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
27 mar 2024 | 3,5400 | 3,7800 | 3,4000 | 3,4000 | 3,4000 | 7.000 |
26 mar 2024 | 3,2200 | 3,5000 | 3,2000 | 3,5000 | 3,5000 | 6.000 |
25 mar 2024 | 3,2800 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 1.000 |
22 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
21 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
20 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
19 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
18 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 200 |
15 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
14 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
13 mar 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 2.800 |
12 mar 2024 | 3,6000 | 3,7600 | 3,5000 | 3,6200 | 3,6200 | 49.800 |
11 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 800 |
08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 400 |
06 mar 2024 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 1.200 |
*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...