Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 3,2870 | 3,3340 | 3,2850 | 3,3010 | 3,3010 | 11.403 |
16 mag 2024 | 3,2550 | 3,3040 | 3,2450 | 3,2870 | 3,2870 | 12.840 |
15 mag 2024 | 3,2080 | 3,2530 | 3,1980 | 3,2520 | 3,2520 | 12.840 |
14 mag 2024 | 3,1780 | 3,2140 | 3,1600 | 3,1860 | 3,1860 | 7.239 |
13 mag 2024 | 3,1350 | 3,1960 | 3,1190 | 3,1920 | 3,1920 | 7.492 |
10 mag 2024 | 3,1490 | 3,1720 | 3,1260 | 3,1400 | 3,1400 | 10.186 |
09 mag 2024 | 3,1830 | 3,1980 | 3,1440 | 3,1530 | 3,1530 | 16.533 |
08 mag 2024 | 3,2380 | 3,2780 | 3,1950 | 3,2030 | 3,2030 | 8.600 |
07 mag 2024 | 3,2410 | 3,2750 | 3,2250 | 3,2440 | 3,2440 | 6.808 |
06 mag 2024 | 3,2590 | 3,3070 | 3,2290 | 3,2660 | 3,2660 | 7.116 |
03 mag 2024 | 3,2210 | 3,2580 | 3,2090 | 3,2570 | 3,2570 | 6.625 |
02 mag 2024 | 3,2170 | 3,2370 | 3,1900 | 3,2290 | 3,2290 | 6.134 |
01 mag 2024 | 3,2280 | 3,2360 | 3,1920 | 3,2090 | 3,2090 | 4.711 |
30 apr 2024 | 3,2740 | 3,2830 | 3,2260 | 3,2430 | 3,2430 | 6.307 |
29 apr 2024 | 3,2590 | 3,3070 | 3,2400 | 3,2720 | 3,2720 | 6.619 |
26 apr 2024 | 3,2870 | 3,2960 | 3,2370 | 3,2420 | 3,2420 | 4.094 |
25 apr 2024 | 3,2620 | 3,2850 | 3,2580 | 3,2750 | 3,2750 | 8.088 |
24 apr 2024 | 3,3160 | 3,3390 | 3,2640 | 3,2720 | 3,2720 | 5.950 |
23 apr 2024 | 3,2600 | 3,3180 | 3,2510 | 3,2950 | 3,2950 | 6.970 |
22 apr 2024 | 3,2080 | 3,2580 | 3,2040 | 3,2550 | 3,2550 | 4.622 |
19 apr 2024 | 3,2300 | 3,2640 | 3,2220 | 3,2220 | 3,2220 | 4.707 |
18 apr 2024 | 3,2240 | 3,2390 | 3,2140 | 3,2330 | 3,2330 | 4.892 |
17 apr 2024 | 3,2090 | 3,2350 | 3,1860 | 3,2200 | 3,2200 | 6.496 |
16 apr 2024 | 3,2010 | 3,2640 | 3,1800 | 3,2430 | 3,2430 | 11.185 |
15 apr 2024 | 3,2340 | 3,2410 | 3,1960 | 3,2070 | 3,2070 | 10.457 |
12 apr 2024 | 3,2340 | 3,2800 | 3,2280 | 3,2550 | 3,2550 | 7.395 |
11 apr 2024 | 3,2320 | 3,2460 | 3,2070 | 3,2360 | 3,2360 | 11.064 |
10 apr 2024 | 3,2230 | 3,2460 | 3,2060 | 3,2270 | 3,2270 | 4.991 |
09 apr 2024 | 3,2110 | 3,2430 | 3,1910 | 3,2070 | 3,2070 | 6.129 |
08 apr 2024 | 3,1580 | 3,2100 | 3,1580 | 3,1990 | 3,1990 | 4.752 |
05 apr 2024 | 3,1520 | 3,1990 | 3,1490 | 3,1750 | 3,1750 | 3.605 |
04 apr 2024 | 3,2170 | 3,2210 | 3,1620 | 3,1690 | 3,1690 | 6.264 |
03 apr 2024 | 3,2380 | 3,2560 | 3,2100 | 3,2180 | 3,2180 | 6.011 |
02 apr 2024 | 3,2520 | 3,2590 | 3,2040 | 3,2480 | 3,2480 | 9.652 |
01 apr 2024 | 3,1760 | 3,2500 | 3,1720 | 3,2500 | 3,2500 | 4.547 |
28 mar 2024 | 3,1600 | 3,2060 | 3,1420 | 3,2000 | 3,2000 | 5.696 |
27 mar 2024 | 3,1870 | 3,1870 | 3,1320 | 3,1490 | 3,1490 | 8.357 |
26 mar 2024 | 3,1750 | 3,2200 | 3,1750 | 3,1890 | 3,1890 | 6.656 |
25 mar 2024 | 3,1610 | 3,1800 | 3,1330 | 3,1730 | 3,1730 | 3.292 |
22 mar 2024 | 3,1670 | 3,1790 | 3,1500 | 3,1640 | 3,1640 | 4.944 |
21 mar 2024 | 3,1940 | 3,1970 | 3,1660 | 3,1830 | 3,1830 | 4.780 |
20 mar 2024 | 3,2550 | 3,2580 | 3,2050 | 3,2180 | 3,2180 | 4.391 |
19 mar 2024 | 3,2420 | 3,2730 | 3,2210 | 3,2600 | 3,2600 | 7.293 |
18 mar 2024 | 3,2200 | 3,2480 | 3,1960 | 3,2470 | 3,2470 | 6.917 |
15 mar 2024 | 3,2430 | 3,2580 | 3,1910 | 3,1930 | 3,1930 | 4.220 |
14 mar 2024 | 3,2120 | 3,2550 | 3,1950 | 3,2520 | 3,2520 | 5.731 |
13 mar 2024 | 3,2080 | 3,2150 | 3,1480 | 3,2030 | 3,2030 | 5.988 |
12 mar 2024 | 3,1720 | 3,2250 | 3,1720 | 3,1920 | 3,1920 | 9.551 |
11 mar 2024 | 3,2520 | 3,2520 | 3,1900 | 3,2050 | 3,2050 | 8.331 |
08 mar 2024 | 3,2410 | 3,2620 | 3,2230 | 3,2410 | 3,2410 | 4.983 |
07 mar 2024 | 3,2760 | 3,2890 | 3,2260 | 3,2520 | 3,2520 | 10.442 |
06 mar 2024 | 3,2920 | 3,3270 | 3,2790 | 3,2930 | 3,2930 | 6.007 |
05 mar 2024 | 3,2890 | 3,3230 | 3,2720 | 3,3040 | 3,3040 | 6.258 |
04 mar 2024 | 3,2520 | 3,3200 | 3,2520 | 3,3020 | 3,3020 | 10.253 |
01 mar 2024 | 3,2420 | 3,2600 | 3,2170 | 3,2410 | 3,2410 | 5.706 |
29 feb 2024 | 3,2360 | 3,2620 | 3,2210 | 3,2580 | 3,2580 | 8.584 |
28 feb 2024 | 3,2090 | 3,2650 | 3,2080 | 3,2520 | 3,2520 | 6.872 |
27 feb 2024 | 3,1690 | 3,2420 | 3,1590 | 3,2240 | 3,2240 | 8.256 |
26 feb 2024 | 3,1780 | 3,1920 | 3,1440 | 3,1800 | 3,1800 | 5.391 |
23 feb 2024 | 3,1760 | 3,1810 | 3,1160 | 3,1280 | 3,1280 | 9.553 |
22 feb 2024 | 3,1530 | 3,2000 | 3,1240 | 3,1930 | 3,1930 | 8.264 |
21 feb 2024 | 3,1510 | 3,1820 | 3,1250 | 3,1580 | 3,1580 | 11.959 |
20 feb 2024 | 3,0000 | 3,1610 | 2,9930 | 3,0330 | 3,0330 | 9.774 |
16 feb 2024 | 3,0430 | 3,0500 | 3,0020 | 3,0450 | 3,0450 | 6.327 |
15 feb 2024 | 3,0830 | 3,1120 | 3,0250 | 3,0530 | 3,0530 | 7.423 |
14 feb 2024 | 3,1900 | 3,1980 | 3,0670 | 3,0870 | 3,0870 | 6.415 |
13 feb 2024 | 3,2150 | 3,2390 | 3,1750 | 3,1910 | 3,1910 | 6.715 |
12 feb 2024 | 3,2040 | 3,2400 | 3,1890 | 3,2170 | 3,2170 | 7.069 |
09 feb 2024 | 3,1980 | 3,2290 | 3,1640 | 3,2220 | 3,2220 | 8.252 |
08 feb 2024 | 3,1880 | 3,2180 | 3,1680 | 3,2070 | 3,2070 | 11.177 |
07 feb 2024 | 3,1890 | 3,2130 | 3,1670 | 3,1910 | 3,1910 | 10.366 |
06 feb 2024 | 3,2070 | 3,2240 | 3,1810 | 3,1950 | 3,1950 | 8.518 |
05 feb 2024 | 3,2380 | 3,2570 | 3,2010 | 3,2310 | 3,2310 | 4.770 |
02 feb 2024 | 3,2230 | 3,2710 | 3,2090 | 3,2480 | 3,2480 | 7.562 |
01 feb 2024 | 3,2500 | 3,2500 | 3,2110 | 3,2230 | 3,2230 | 6.398 |
31 gen 2024 | 3,2410 | 3,2760 | 3,2060 | 3,2350 | 3,2350 | 5.610 |
30 gen 2024 | 3,2040 | 3,2580 | 3,1820 | 3,2500 | 3,2500 | 7.143 |
29 gen 2024 | 3,3130 | 3,3350 | 3,1870 | 3,2140 | 3,2140 | 22.032 |
26 gen 2024 | 3,3320 | 3,3390 | 3,2830 | 3,3380 | 3,3380 | 6.329 |
25 gen 2024 | 3,4050 | 3,4290 | 3,2920 | 3,3240 | 3,3240 | 8.195 |
24 gen 2024 | 3,3620 | 3,3970 | 3,3340 | 3,3880 | 3,3880 | 4.394 |
23 gen 2024 | 3,2730 | 3,3690 | 3,2560 | 3,3420 | 3,3420 | 5.967 |
22 gen 2024 | 3,2910 | 3,3280 | 3,2610 | 3,2750 | 3,2750 | 8.421 |
19 gen 2024 | 3,4300 | 3,4360 | 3,3010 | 3,3590 | 3,3590 | 7.866 |
18 gen 2024 | 3,4650 | 3,4750 | 3,4150 | 3,4460 | 3,4460 | 3.406 |
17 gen 2024 | 3,4230 | 3,4880 | 3,4230 | 3,4800 | 3,4800 | 5.126 |
16 gen 2024 | 3,4500 | 3,4870 | 3,4060 | 3,4430 | 3,4430 | 4.878 |
12 gen 2024 | 3,5260 | 3,5480 | 3,4970 | 3,5270 | 3,5270 | 5.857 |
11 gen 2024 | 3,4910 | 3,5900 | 3,4600 | 3,5150 | 3,5150 | 8.663 |
10 gen 2024 | 3,5580 | 3,5580 | 3,4730 | 3,5010 | 3,5010 | 6.568 |
09 gen 2024 | 3,5030 | 3,5960 | 3,4950 | 3,5470 | 3,5470 | 8.539 |
08 gen 2024 | 3,5220 | 3,5250 | 3,4360 | 3,5090 | 3,5090 | 6.274 |
05 gen 2024 | 3,4830 | 3,5310 | 3,4440 | 3,5280 | 3,5280 | 4.414 |
04 gen 2024 | 3,4690 | 3,4990 | 3,4360 | 3,4840 | 3,4840 | 5.152 |
03 gen 2024 | 3,4280 | 3,4540 | 3,3950 | 3,4390 | 3,4390 | 4.112 |
02 gen 2024 | 3,4260 | 3,4430 | 3,3950 | 3,4230 | 3,4230 | 2.774 |
29 dic 2023 | 3,3760 | 3,4240 | 3,3630 | 3,3840 | 3,3840 | 4.395 |
28 dic 2023 | 3,3280 | 3,4010 | 3,3080 | 3,3900 | 3,3900 | 1.619 |
27 dic 2023 | 3,3630 | 3,3950 | 3,3260 | 3,3280 | 3,3280 | 2.996 |
26 dic 2023 | 3,2920 | 3,3420 | 3,2920 | 3,3180 | 3,3180 | 824 |
*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...