Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,7100 | 2,7300 | 2,6500 | 2,7300 | 2,7300 | 6.817 |
25 apr 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 9.901 |
24 apr 2024 | 2,7200 | 2,7500 | 2,6900 | 2,7500 | 2,7500 | 19.904 |
23 apr 2024 | 2,7200 | 2,7300 | 2,6100 | 2,7200 | 2,7200 | 10.380 |
22 apr 2024 | 2,7400 | 2,7800 | 2,6200 | 2,7000 | 2,7000 | 15.398 |
19 apr 2024 | 2,7800 | 2,7900 | 2,5900 | 2,7000 | 2,7000 | 32.700 |
18 apr 2024 | 2,8700 | 2,8700 | 2,6100 | 2,8000 | 2,8000 | 21.185 |
17 apr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 3.200 |
16 apr 2024 | 2,8800 | 2,8800 | 2,8700 | 2,8800 | 2,8800 | 3.630 |
15 apr 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | 2.600 |
12 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 1.000 |
11 apr 2024 | 2,8900 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 1.678 |
10 apr 2024 | 2,9300 | 2,9400 | 2,9300 | 2,9400 | 2,9400 | 1.665 |
09 apr 2024 | 2,9300 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 6.600 |
08 apr 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9300 | 2,9300 | 1.842 |
05 apr 2024 | 2,9700 | 2,9700 | 2,9300 | 2,9300 | 2,9300 | 5.200 |
04 apr 2024 | 3,0000 | 3,0100 | 2,9500 | 2,9600 | 2,9600 | 5.846 |
03 apr 2024 | 3,0000 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | 25.634 |
02 apr 2024 | 2,9900 | 3,0100 | 2,9900 | 3,0100 | 3,0100 | 5.767 |
28 mar 2024 | 2,9800 | 2,9900 | 2,9800 | 2,9900 | 2,9900 | 2.502 |
27 mar 2024 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 5.050 |
26 mar 2024 | 2,9800 | 3,0400 | 2,9500 | 2,9500 | 2,9500 | 18.763 |
25 mar 2024 | 3,0700 | 3,0700 | 2,9000 | 2,9400 | 2,9400 | 37.554 |
22 mar 2024 | 3,0700 | 3,0700 | 3,0400 | 3,0700 | 3,0700 | 6.500 |
21 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 200 |
20 mar 2024 | 3,0200 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 14.311 |
19 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1.000 |
18 mar 2024 | 2,9800 | 3,0500 | 2,9800 | 3,0400 | 3,0400 | 1.964 |
15 mar 2024 | 3,0800 | 3,0900 | 3,0400 | 3,0900 | 3,0900 | 6.041 |
14 mar 2024 | 3,0400 | 3,0800 | 2,9700 | 3,0800 | 3,0800 | 13.099 |
13 mar 2024 | 2,9400 | 3,1000 | 2,8500 | 3,0600 | 3,0600 | 23.042 |
12 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 1.000 |
11 mar 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0400 | 3,0400 | 7.310 |
08 mar 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0500 | 3,0500 | 9.227 |
07 mar 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 1.566 |
06 mar 2024 | 3,0300 | 3,0800 | 3,0300 | 3,0800 | 3,0800 | 1.747 |
05 mar 2024 | 3,0300 | 3,0300 | 3,0000 | 3,0300 | 3,0300 | 4.700 |
04 mar 2024 | 3,0500 | 3,0500 | 3,0400 | 3,0500 | 3,0500 | 2.344 |
01 mar 2024 | 3,0900 | 3,1100 | 3,0400 | 3,1100 | 3,1100 | 2.080 |
29 feb 2024 | 3,0800 | 3,1500 | 3,0800 | 3,0900 | 3,0900 | 6.601 |
28 feb 2024 | 3,0200 | 3,0900 | 3,0100 | 3,0300 | 3,0300 | 10.171 |
27 feb 2024 | 3,0600 | 3,0600 | 2,9100 | 3,0600 | 3,0600 | 19.768 |
26 feb 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1000 | 3,1000 | 500 |
23 feb 2024 | 3,1500 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 3.495 |
22 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1.050 |
21 feb 2024 | 3,1000 | 3,1300 | 3,1000 | 3,1300 | 3,1300 | 1.700 |
20 feb 2024 | 3,1500 | 3,1600 | 3,0600 | 3,0900 | 3,0900 | 7.874 |
19 feb 2024 | 3,1700 | 3,1700 | 3,1000 | 3,1000 | 3,1000 | 3.744 |
16 feb 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 9.471 |
15 feb 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1000 | 3,1000 | 2.650 |
14 feb 2024 | 3,1700 | 3,1700 | 3,1600 | 3,1600 | 3,1600 | 1.400 |
13 feb 2024 | 3,1400 | 3,1700 | 3,1000 | 3,1700 | 3,1700 | 1.361 |
12 feb 2024 | 3,1500 | 3,1500 | 3,1300 | 3,1400 | 3,1400 | 1.175 |
09 feb 2024 | 3,1200 | 3,1600 | 3,0500 | 3,1400 | 3,1400 | 9.792 |
08 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
07 feb 2024 | 3,1500 | 3,2000 | 3,0100 | 3,1600 | 3,1600 | 11.116 |
06 feb 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 1.735 |
05 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 608 |
02 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
01 feb 2024 | 3,1100 | 3,2500 | 3,1100 | 3,2000 | 3,2000 | 5.330 |
31 gen 2024 | 3,2100 | 3,2200 | 3,2000 | 3,2200 | 3,2200 | 3.150 |
30 gen 2024 | 3,2100 | 3,2500 | 3,1800 | 3,2300 | 3,2300 | 10.351 |
29 gen 2024 | 3,1600 | 3,2100 | 3,1000 | 3,2100 | 3,2100 | 7.200 |
26 gen 2024 | 3,1600 | 3,1700 | 3,1100 | 3,1500 | 3,1500 | 11.340 |
25 gen 2024 | 3,2000 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 10.310 |
24 gen 2024 | 3,2400 | 3,2400 | 3,1900 | 3,2300 | 3,2300 | 1.618 |
23 gen 2024 | 3,2900 | 3,2900 | 3,2000 | 3,2300 | 3,2300 | 2.751 |
22 gen 2024 | 3,2700 | 3,2700 | 3,2500 | 3,2700 | 3,2700 | 349 |
19 gen 2024 | 3,2500 | 3,2500 | 3,1800 | 3,2500 | 3,2500 | 1.951 |
18 gen 2024 | 3,3000 | 3,3000 | 3,1600 | 3,1800 | 3,1800 | 3.569 |
17 gen 2024 | 3,2400 | 3,2900 | 3,2300 | 3,2600 | 3,2600 | 1.940 |
16 gen 2024 | 3,2100 | 3,2600 | 3,2100 | 3,2400 | 3,2400 | 3.550 |
15 gen 2024 | 3,2300 | 3,4000 | 3,2000 | 3,2800 | 3,2800 | 29.550 |
12 gen 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.140 |
11 gen 2024 | 3,2100 | 3,2400 | 3,1400 | 3,1400 | 3,1400 | 9.990 |
10 gen 2024 | 3,2500 | 3,2600 | 3,2100 | 3,2500 | 3,2500 | 4.085 |
09 gen 2024 | 3,1900 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 7.296 |
08 gen 2024 | 3,2400 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 4.018 |
05 gen 2024 | 3,2900 | 3,2900 | 3,1900 | 3,2000 | 3,2000 | 4.230 |
04 gen 2024 | 3,2400 | 3,2400 | 3,1900 | 3,2400 | 3,2400 | 591 |
03 gen 2024 | 3,2800 | 3,2800 | 3,1900 | 3,1900 | 3,1900 | 18.412 |
02 gen 2024 | 3,2700 | 3,3000 | 3,1100 | 3,2300 | 3,2300 | 24.870 |
29 dic 2023 | 3,3700 | 3,3700 | 3,2700 | 3,2700 | 3,2700 | 9.320 |
28 dic 2023 | 3,3200 | 3,4100 | 3,3200 | 3,3400 | 3,3400 | 22.989 |
27 dic 2023 | 3,2600 | 3,4200 | 3,1800 | 3,3200 | 3,3200 | 60.003 |
22 dic 2023 | 3,0300 | 3,2600 | 3,0000 | 3,1500 | 3,1500 | 34.370 |
21 dic 2023 | 2,9600 | 3,0000 | 2,9300 | 2,9900 | 2,9900 | 11.304 |
20 dic 2023 | 2,9300 | 2,9700 | 2,9100 | 2,9100 | 2,9100 | 5.007 |
19 dic 2023 | 2,9600 | 2,9700 | 2,9200 | 2,9200 | 2,9200 | 8.349 |
18 dic 2023 | 2,9000 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 7.600 |
15 dic 2023 | 2,8600 | 2,9100 | 2,8300 | 2,9100 | 2,9100 | 12.979 |
14 dic 2023 | 2,8100 | 2,8800 | 2,8100 | 2,8600 | 2,8600 | 5.440 |
13 dic 2023 | 2,8300 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | 11.988 |
12 dic 2023 | 2,8100 | 2,8600 | 2,7700 | 2,7700 | 2,7700 | 21.214 |
11 dic 2023 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 5.721 |
08 dic 2023 | 2,8600 | 2,9300 | 2,8400 | 2,8400 | 2,8400 | 8.200 |
07 dic 2023 | 2,8000 | 2,8400 | 2,7600 | 2,8000 | 2,8000 | 4.248 |
06 dic 2023 | 2,8800 | 2,8800 | 2,8000 | 2,8000 | 2,8000 | 10.064 |
05 dic 2023 | 2,8300 | 2,8500 | 2,7900 | 2,8200 | 2,8200 | 10.789 |
04 dic 2023 | 2,8200 | 2,9000 | 2,8200 | 2,8300 | 2,8300 | 6.055 |
*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...