Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,7810 | 2,8530 | 2,7780 | 2,8400 | 2,8400 | 66.228 |
16 mag 2024 | 2,7380 | 2,8360 | 2,7220 | 2,7840 | 2,7840 | 45.669 |
15 mag 2024 | 2,6820 | 2,7470 | 2,6680 | 2,7400 | 2,7400 | 45.669 |
14 mag 2024 | 2,6990 | 2,7210 | 2,6480 | 2,6750 | 2,6750 | 46.947 |
13 mag 2024 | 2,5970 | 2,7100 | 2,5800 | 2,7070 | 2,7070 | 49.353 |
10 mag 2024 | 2,6810 | 2,7040 | 2,6040 | 2,6170 | 2,6170 | 52.293 |
09 mag 2024 | 2,6400 | 2,7070 | 2,6130 | 2,6740 | 2,6740 | 71.042 |
08 mag 2024 | 2,6650 | 2,7120 | 2,6340 | 2,6520 | 2,6520 | 44.214 |
07 mag 2024 | 2,6700 | 2,6890 | 2,6330 | 2,6610 | 2,6610 | 31.433 |
06 mag 2024 | 2,6380 | 2,7210 | 2,6060 | 2,6670 | 2,6670 | 37.820 |
03 mag 2024 | 2,5680 | 2,6440 | 2,5460 | 2,6320 | 2,6320 | 31.155 |
02 mag 2024 | 2,5250 | 2,5830 | 2,5150 | 2,5730 | 2,5730 | 25.178 |
01 mag 2024 | 2,5450 | 2,5520 | 2,5120 | 2,5230 | 2,5230 | 30.667 |
30 apr 2024 | 2,6120 | 2,6390 | 2,5400 | 2,5640 | 2,5640 | 37.566 |
29 apr 2024 | 2,5350 | 2,6200 | 2,5280 | 2,6040 | 2,6040 | 27.010 |
26 apr 2024 | 2,5640 | 2,5910 | 2,5200 | 2,5260 | 2,5260 | 19.820 |
25 apr 2024 | 2,5450 | 2,5790 | 2,5180 | 2,5740 | 2,5740 | 30.578 |
24 apr 2024 | 2,6420 | 2,6530 | 2,5330 | 2,5460 | 2,5460 | 23.543 |
23 apr 2024 | 2,5820 | 2,6510 | 2,5610 | 2,6160 | 2,6160 | 20.912 |
22 apr 2024 | 2,5320 | 2,5880 | 2,5080 | 2,5810 | 2,5810 | 14.114 |
19 apr 2024 | 2,5300 | 2,5710 | 2,5160 | 2,5310 | 2,5310 | 19.995 |
18 apr 2024 | 2,5250 | 2,5410 | 2,5070 | 2,5280 | 2,5280 | 23.379 |
17 apr 2024 | 2,5040 | 2,5300 | 2,4790 | 2,5090 | 2,5090 | 22.701 |
16 apr 2024 | 2,4770 | 2,5810 | 2,4580 | 2,5350 | 2,5350 | 36.715 |
15 apr 2024 | 2,5510 | 2,5550 | 2,4670 | 2,4800 | 2,4800 | 26.220 |
12 apr 2024 | 2,5170 | 2,5520 | 2,5020 | 2,5420 | 2,5420 | 21.428 |
11 apr 2024 | 2,5540 | 2,5680 | 2,5150 | 2,5200 | 2,5200 | 32.190 |
10 apr 2024 | 2,5760 | 2,6000 | 2,5490 | 2,5660 | 2,5660 | 20.961 |
09 apr 2024 | 2,5700 | 2,6070 | 2,5430 | 2,5590 | 2,5590 | 19.974 |
08 apr 2024 | 2,5070 | 2,5770 | 2,4990 | 2,5710 | 2,5710 | 16.118 |
05 apr 2024 | 2,5200 | 2,5480 | 2,4920 | 2,5200 | 2,5200 | 17.685 |
04 apr 2024 | 2,5710 | 2,5730 | 2,5050 | 2,5150 | 2,5150 | 20.925 |
03 apr 2024 | 2,6020 | 2,6290 | 2,5650 | 2,5730 | 2,5730 | 17.689 |
02 apr 2024 | 2,5990 | 2,6210 | 2,5440 | 2,6190 | 2,6190 | 25.224 |
01 apr 2024 | 2,5140 | 2,6110 | 2,5000 | 2,5990 | 2,5990 | 17.580 |
28 mar 2024 | 2,4910 | 2,5390 | 2,4750 | 2,5300 | 2,5300 | 17.975 |
27 mar 2024 | 2,5100 | 2,5100 | 2,4630 | 2,4790 | 2,4790 | 23.316 |
26 mar 2024 | 2,5200 | 2,5570 | 2,5090 | 2,5240 | 2,5240 | 22.276 |
25 mar 2024 | 2,5270 | 2,5330 | 2,4860 | 2,5160 | 2,5160 | 19.375 |
22 mar 2024 | 2,5430 | 2,5510 | 2,5050 | 2,5260 | 2,5260 | 13.014 |
21 mar 2024 | 2,5840 | 2,5840 | 2,5070 | 2,5310 | 2,5310 | 17.393 |
20 mar 2024 | 2,6240 | 2,6270 | 2,5390 | 2,5600 | 2,5600 | 20.328 |
19 mar 2024 | 2,6120 | 2,6440 | 2,5900 | 2,6100 | 2,6100 | 19.305 |
18 mar 2024 | 2,5990 | 2,6500 | 2,5840 | 2,6100 | 2,6100 | 24.753 |
15 mar 2024 | 2,6290 | 2,6450 | 2,5600 | 2,5640 | 2,5640 | 36.986 |
14 mar 2024 | 2,5650 | 2,6390 | 2,5450 | 2,6280 | 2,6280 | 37.784 |
13 mar 2024 | 2,5600 | 2,5730 | 2,5190 | 2,5540 | 2,5540 | 35.473 |
12 mar 2024 | 2,5480 | 2,6100 | 2,5440 | 2,5570 | 2,5570 | 31.202 |
11 mar 2024 | 2,6040 | 2,6210 | 2,5480 | 2,5710 | 2,5710 | 25.474 |
08 mar 2024 | 2,5920 | 2,6220 | 2,5580 | 2,5910 | 2,5910 | 21.991 |
07 mar 2024 | 2,6400 | 2,6570 | 2,5740 | 2,5890 | 2,5890 | 40.984 |
06 mar 2024 | 2,6740 | 2,7100 | 2,6410 | 2,6560 | 2,6560 | 21.024 |
05 mar 2024 | 2,6900 | 2,7600 | 2,6610 | 2,6990 | 2,6990 | 30.361 |
04 mar 2024 | 2,6180 | 2,7430 | 2,6180 | 2,6900 | 2,6900 | 42.890 |
01 mar 2024 | 2,6220 | 2,6370 | 2,5680 | 2,5980 | 2,5980 | 20.205 |
29 feb 2024 | 2,6490 | 2,6730 | 2,6160 | 2,6400 | 2,6400 | 28.510 |
28 feb 2024 | 2,6060 | 2,6850 | 2,5800 | 2,6670 | 2,6670 | 39.772 |
27 feb 2024 | 2,5210 | 2,6310 | 2,5190 | 2,6120 | 2,6120 | 43.503 |
26 feb 2024 | 2,4910 | 2,5740 | 2,4910 | 2,5340 | 2,5340 | 19.301 |
23 feb 2024 | 2,5860 | 2,5860 | 2,4690 | 2,4770 | 2,4770 | 29.636 |
22 feb 2024 | 2,5350 | 2,6120 | 2,4820 | 2,5840 | 2,5840 | 39.167 |
21 feb 2024 | 2,4530 | 2,5590 | 2,4370 | 2,5420 | 2,5420 | 52.745 |
20 feb 2024 | 2,3170 | 2,4580 | 2,2770 | 2,2870 | 2,2870 | 35.010 |
16 feb 2024 | 2,3120 | 2,3590 | 2,3070 | 2,3490 | 2,3490 | 23.328 |
15 feb 2024 | 2,3150 | 2,3620 | 2,2820 | 2,3100 | 2,3100 | 34.133 |
14 feb 2024 | 2,3990 | 2,4050 | 2,2900 | 2,3160 | 2,3160 | 37.279 |
13 feb 2024 | 2,4430 | 2,4590 | 2,3690 | 2,4050 | 2,4050 | 37.384 |
12 feb 2024 | 2,4600 | 2,5120 | 2,4230 | 2,4440 | 2,4440 | 38.883 |
09 feb 2024 | 2,5050 | 2,5120 | 2,4520 | 2,5020 | 2,5020 | 28.204 |
08 feb 2024 | 2,5240 | 2,5380 | 2,4900 | 2,5230 | 2,5230 | 37.790 |
07 feb 2024 | 2,5420 | 2,5610 | 2,5090 | 2,5270 | 2,5270 | 24.990 |
06 feb 2024 | 2,5870 | 2,5960 | 2,5390 | 2,5510 | 2,5510 | 21.714 |
05 feb 2024 | 2,6450 | 2,6670 | 2,5860 | 2,6160 | 2,6160 | 20.371 |
02 feb 2024 | 2,6320 | 2,6560 | 2,6020 | 2,6390 | 2,6390 | 19.370 |
01 feb 2024 | 2,6790 | 2,7040 | 2,6070 | 2,6240 | 2,6240 | 25.327 |
31 gen 2024 | 2,6530 | 2,7120 | 2,6250 | 2,6610 | 2,6610 | 17.947 |
30 gen 2024 | 2,6450 | 2,6880 | 2,6140 | 2,6670 | 2,6670 | 20.858 |
29 gen 2024 | 2,7250 | 2,7350 | 2,6220 | 2,6380 | 2,6380 | 31.362 |
26 gen 2024 | 2,7470 | 2,7670 | 2,6800 | 2,7490 | 2,7490 | 17.294 |
25 gen 2024 | 2,8100 | 2,8360 | 2,7050 | 2,7320 | 2,7320 | 27.140 |
24 gen 2024 | 2,7400 | 2,8130 | 2,7240 | 2,7890 | 2,7890 | 25.035 |
23 gen 2024 | 2,6730 | 2,7420 | 2,6290 | 2,7270 | 2,7270 | 26.206 |
22 gen 2024 | 2,6900 | 2,7020 | 2,6440 | 2,6620 | 2,6620 | 32.879 |
19 gen 2024 | 2,8470 | 2,8590 | 2,7110 | 2,7540 | 2,7540 | 40.084 |
18 gen 2024 | 2,8910 | 2,8960 | 2,8100 | 2,8540 | 2,8540 | 27.314 |
17 gen 2024 | 2,8450 | 2,9220 | 2,8240 | 2,8990 | 2,8990 | 23.195 |
16 gen 2024 | 2,9230 | 2,9230 | 2,8290 | 2,8710 | 2,8710 | 35.241 |
12 gen 2024 | 2,9600 | 3,0030 | 2,9330 | 2,9920 | 2,9920 | 27.292 |
11 gen 2024 | 2,9430 | 3,0390 | 2,9030 | 2,9480 | 2,9480 | 29.234 |
10 gen 2024 | 3,0290 | 3,0330 | 2,9130 | 2,9510 | 2,9510 | 28.297 |
09 gen 2024 | 2,9140 | 3,0990 | 2,9020 | 3,0310 | 3,0310 | 38.993 |
08 gen 2024 | 2,9590 | 2,9690 | 2,8170 | 2,9540 | 2,9540 | 20.731 |
05 gen 2024 | 2,9120 | 2,9610 | 2,8380 | 2,9560 | 2,9560 | 23.057 |
04 gen 2024 | 2,8490 | 2,9220 | 2,8410 | 2,9050 | 2,9050 | 20.780 |
03 gen 2024 | 2,8000 | 2,8640 | 2,7840 | 2,8300 | 2,8300 | 18.913 |
02 gen 2024 | 2,7900 | 2,8340 | 2,7530 | 2,7930 | 2,7930 | 15.009 |
29 dic 2023 | 2,7600 | 2,7930 | 2,7260 | 2,7420 | 2,7420 | 18.838 |
28 dic 2023 | 2,6980 | 2,7730 | 2,6770 | 2,7590 | 2,7590 | 8.032 |
27 dic 2023 | 2,6720 | 2,7630 | 2,6720 | 2,6910 | 2,6910 | 7.367 |
26 dic 2023 | 2,6500 | 2,7010 | 2,6440 | 2,6710 | 2,6710 | 6.434 |
*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...