Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | 801 |
25 lug 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 200 |
24 lug 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
23 lug 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 400 |
22 lug 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 200 |
19 lug 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 300 |
18 lug 2024 | 3,2200 | 3,2200 | 3,0600 | 3,0600 | 3,0600 | 1.159 |
17 lug 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
16 lug 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
15 lug 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 200 |
12 lug 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
11 lug 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
10 lug 2024 | 3,2400 | 3,2400 | 3,0800 | 3,0800 | 3,0800 | 1.490 |
09 lug 2024 | 3,0800 | 3,2400 | 3,0800 | 3,2400 | 3,2400 | 456 |
08 lug 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
05 lug 2024 | 3,0800 | 3,1000 | 3,0400 | 3,1000 | 3,1000 | 1.100 |
04 lug 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 301 |
03 lug 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2.733 |
02 lug 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
01 lug 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 50 |
28 giu 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 101 |
27 giu 2024 | 3,3600 | 3,3600 | 3,0800 | 3,0800 | 3,0800 | 231 |
26 giu 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1400 | 3,1400 | 770 |
25 giu 2024 | 3,2800 | 3,4200 | 3,0800 | 3,0800 | 3,0800 | 2.918 |
24 giu 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | 171 |
21 giu 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
20 giu 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
19 giu 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 1 |
18 giu 2024 | 3,2400 | 3,2600 | 3,1600 | 3,1600 | 3,1600 | 2.258 |
17 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
14 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
13 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3 |
12 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 60 |
11 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 450 |
10 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
07 giu 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 300 |
06 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
05 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
04 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
03 giu 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
31 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
30 mag 2024 | 3,2000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 704 |
29 mag 2024 | 3,1800 | 3,3000 | 3,1800 | 3,2000 | 3,2000 | 2.630 |
28 mag 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 106 |
27 mag 2024 | 3,1400 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 2.293 |
24 mag 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
23 mag 2024 | 3,1000 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 792 |
22 mag 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 515 |
21 mag 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 525 |
20 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
17 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 500 |
16 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
15 mag 2024 | 3,1800 | 3,2800 | 3,1200 | 3,1200 | 3,1200 | 137 |
14 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 41 |
13 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
10 mag 2024 | 3,1000 | 3,3000 | 3,1000 | 3,1000 | 3,1000 | 894 |
09 mag 2024 | 3,1200 | 3,2600 | 3,1000 | 3,1000 | 3,1000 | 4.971 |
08 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
07 mag 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
06 mag 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | 500 |
03 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
02 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 106 |
30 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
29 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
26 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
25 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
24 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 313 |
23 apr 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 2.030 |
22 apr 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 120 |
19 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
18 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
17 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
16 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
15 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
12 apr 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 10 |
11 apr 2024 | 3,2800 | 3,3800 | 3,1400 | 3,2000 | 3,2000 | 2.200 |
10 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 900 |
09 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
08 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 15 |
05 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
04 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 87 |
03 apr 2024 | 3,1400 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | 165 |
02 apr 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 205 |
28 mar 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 100 |
27 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
26 mar 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 1.489 |
25 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
22 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
21 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
20 mar 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2200 | 3,2200 | 140 |
19 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
18 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 333 |
15 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 50 |
14 mar 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
13 mar 2024 | 3,2200 | 3,2800 | 3,2200 | 3,2200 | 3,2200 | 549 |
12 mar 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1800 | 3,1800 | 780 |
11 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
08 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 216 |
07 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
06 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 583 |
*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...