Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
09 mag 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
08 mag 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
07 mag 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
06 mag 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
03 mag 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
02 mag 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
30 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
29 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
26 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
25 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
24 apr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
23 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
22 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
19 apr 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
18 apr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
17 apr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
16 apr 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
15 apr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
12 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
11 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
10 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
09 apr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
08 apr 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
05 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
04 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
03 apr 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
02 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
28 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
27 mar 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
26 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
25 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
22 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
21 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
20 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
19 mar 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
18 mar 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
15 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
14 mar 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
13 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
12 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
11 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
08 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
07 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
06 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
05 mar 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
04 mar 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
01 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
29 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
28 feb 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
27 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |