Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,9400 | 3,0000 | 2,9200 | 2,9700 | 2,9700 | 4.400 |
13 giu 2024 | 3,2700 | 3,2700 | 2,9400 | 3,0000 | 3,0000 | 8.500 |
12 giu 2024 | 2,9400 | 3,0200 | 2,8500 | 2,9300 | 2,9300 | 10.400 |
11 giu 2024 | 2,8800 | 3,0000 | 2,7000 | 2,9800 | 2,9800 | 12.000 |
10 giu 2024 | 3,0000 | 3,1900 | 2,9200 | 2,9200 | 2,9200 | 9.500 |
07 giu 2024 | 3,4500 | 3,4500 | 2,8800 | 2,9900 | 2,9900 | 17.000 |
06 giu 2024 | 3,1600 | 3,3700 | 2,9600 | 3,0000 | 3,0000 | 11.900 |
05 giu 2024 | 3,1800 | 3,2400 | 3,1800 | 3,2400 | 3,2400 | 700 |
04 giu 2024 | 3,1900 | 3,2900 | 3,1500 | 3,2400 | 3,2400 | 3.700 |
03 giu 2024 | 3,2400 | 3,3100 | 3,1400 | 3,1700 | 3,1700 | 3.000 |
31 mag 2024 | 3,1100 | 3,3900 | 3,0900 | 3,2400 | 3,2400 | 23.900 |
30 mag 2024 | 3,4300 | 3,6800 | 3,2700 | 3,4500 | 3,4500 | 24.900 |
29 mag 2024 | 3,1750 | 3,4350 | 3,1370 | 3,2800 | 3,2800 | 37.100 |
28 mag 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 300 |
24 mag 2024 | 3,1500 | 3,2600 | 3,0400 | 3,1600 | 3,1600 | 5.600 |
23 mag 2024 | 2,9700 | 3,3900 | 2,9700 | 3,0300 | 3,0300 | 22.800 |
22 mag 2024 | 3,0500 | 3,0500 | 2,9100 | 2,9100 | 2,9100 | 600 |
21 mag 2024 | 3,0000 | 3,0600 | 2,8200 | 3,0500 | 3,0500 | 1.600 |
20 mag 2024 | 3,1700 | 3,1700 | 2,8700 | 2,9700 | 2,9700 | 10.100 |
17 mag 2024 | 3,0000 | 3,0800 | 2,7000 | 3,0400 | 3,0400 | 15.300 |
16 mag 2024 | 2,6800 | 3,1300 | 2,6800 | 3,0900 | 3,0900 | 4.400 |
15 mag 2024 | 2,8200 | 2,9390 | 2,6500 | 2,7600 | 2,7600 | 18.400 |
14 mag 2024 | 3,1600 | 3,1600 | 2,7100 | 2,8200 | 2,8200 | 12.400 |
13 mag 2024 | 3,1900 | 3,2100 | 2,9600 | 3,0100 | 3,0100 | 13.000 |
10 mag 2024 | 3,4000 | 3,6000 | 2,9600 | 3,2400 | 3,2400 | 27.900 |
09 mag 2024 | 3,1300 | 3,4700 | 3,1000 | 3,1700 | 3,1700 | 6.400 |
08 mag 2024 | 3,0600 | 3,3000 | 2,9900 | 3,1500 | 3,1500 | 10.400 |
07 mag 2024 | 3,0500 | 3,2000 | 3,0200 | 3,0800 | 3,0800 | 4.700 |
06 mag 2024 | 3,1500 | 3,1500 | 3,0200 | 3,1000 | 3,1000 | 2.500 |
03 mag 2024 | 3,3000 | 3,3000 | 3,2100 | 3,2100 | 3,2100 | 6.700 |
02 mag 2024 | 3,2400 | 3,3000 | 3,1500 | 3,3000 | 3,3000 | 2.700 |
01 mag 2024 | 3,2500 | 3,5000 | 3,2300 | 3,3000 | 3,3000 | 13.600 |
30 apr 2024 | 3,0300 | 3,2000 | 2,9700 | 3,2000 | 3,2000 | 9.500 |
29 apr 2024 | 3,1000 | 3,2500 | 3,1000 | 3,2400 | 3,2400 | 3.600 |
26 apr 2024 | 2,9000 | 3,2500 | 2,9000 | 3,2500 | 3,2500 | 4.700 |
25 apr 2024 | 3,0000 | 3,0500 | 2,7400 | 3,0000 | 3,0000 | 6.900 |
24 apr 2024 | 2,7400 | 3,1920 | 2,7400 | 3,0000 | 3,0000 | 16.300 |
23 apr 2024 | 3,1900 | 3,1900 | 2,6000 | 2,8200 | 2,8200 | 18.000 |
22 apr 2024 | 3,1400 | 3,1900 | 3,1400 | 3,1750 | 3,1750 | 1.200 |
19 apr 2024 | 3,2500 | 3,2500 | 3,1000 | 3,1400 | 3,1400 | 1.000 |
18 apr 2024 | 3,2300 | 3,2500 | 3,2300 | 3,2500 | 3,2500 | 500 |
17 apr 2024 | 3,1330 | 3,1330 | 3,1000 | 3,1000 | 3,1000 | 600 |
16 apr 2024 | 3,0500 | 3,1270 | 3,0500 | 3,1270 | 3,1270 | 2.200 |
15 apr 2024 | 3,1500 | 3,2000 | 3,0500 | 3,1700 | 3,1700 | 2.400 |
12 apr 2024 | 3,1000 | 3,2500 | 3,0500 | 3,1000 | 3,1000 | 9.900 |
11 apr 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1600 | 3,1600 | 3.700 |
10 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 400 |
09 apr 2024 | 3,1150 | 3,2500 | 3,0510 | 3,0600 | 3,0600 | 2.800 |
08 apr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 400 |
05 apr 2024 | 3,0800 | 3,2450 | 3,0700 | 3,1600 | 3,1600 | 2.000 |
04 apr 2024 | 3,3300 | 3,4400 | 3,0800 | 3,1000 | 3,1000 | 9.300 |
03 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 500 |
02 apr 2024 | 3,2000 | 3,4300 | 3,0800 | 3,1800 | 3,1800 | 5.000 |
01 apr 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 1.900 |
28 mar 2024 | 3,2700 | 3,4500 | 3,1200 | 3,1200 | 3,1200 | 4.400 |
27 mar 2024 | 3,3900 | 3,3900 | 3,2800 | 3,3400 | 3,3400 | 2.100 |
26 mar 2024 | 3,3000 | 3,6200 | 3,1180 | 3,2720 | 3,2720 | 20.000 |
25 mar 2024 | 3,5900 | 3,5900 | 3,2500 | 3,2700 | 3,2700 | 7.000 |
22 mar 2024 | 3,4980 | 3,7500 | 3,3800 | 3,5900 | 3,5900 | 10.300 |
21 mar 2024 | 3,5100 | 3,5100 | 3,2000 | 3,2420 | 3,2420 | 7.800 |
20 mar 2024 | 3,5000 | 3,5100 | 3,5000 | 3,5000 | 3,5000 | 2.000 |
19 mar 2024 | 3,5200 | 3,5400 | 3,3400 | 3,3600 | 3,3600 | 2.600 |
18 mar 2024 | 3,5000 | 3,7300 | 3,3000 | 3,5100 | 3,5100 | 6.500 |
15 mar 2024 | 3,2100 | 3,5800 | 3,2100 | 3,4000 | 3,4000 | 14.800 |
14 mar 2024 | 3,7100 | 3,7100 | 3,1600 | 3,2600 | 3,2600 | 6.400 |
13 mar 2024 | 3,5000 | 3,7800 | 3,5000 | 3,5200 | 3,5200 | 22.800 |
12 mar 2024 | 3,3100 | 3,5100 | 3,3100 | 3,3900 | 3,3900 | 1.400 |
11 mar 2024 | 3,3200 | 3,6200 | 3,2650 | 3,4500 | 3,4500 | 9.600 |
08 mar 2024 | 3,3500 | 3,5700 | 3,1900 | 3,3800 | 3,3800 | 8.600 |
07 mar 2024 | 3,6000 | 3,6000 | 3,1600 | 3,3800 | 3,3800 | 14.300 |
06 mar 2024 | 3,5500 | 3,6500 | 3,5500 | 3,5700 | 3,5700 | 3.900 |
05 mar 2024 | 3,7000 | 3,7790 | 3,5000 | 3,6500 | 3,6500 | 5.100 |
04 mar 2024 | 3,5100 | 3,7800 | 3,4750 | 3,7000 | 3,7000 | 44.600 |
01 mar 2024 | 3,3900 | 3,5000 | 3,2500 | 3,4000 | 3,4000 | 11.800 |
29 feb 2024 | 3,3800 | 3,4890 | 3,2000 | 3,4890 | 3,4890 | 2.200 |
28 feb 2024 | 3,3900 | 3,4500 | 3,1300 | 3,4500 | 3,4500 | 6.800 |
27 feb 2024 | 3,4000 | 3,7500 | 3,3200 | 3,4500 | 3,4500 | 30.300 |
26 feb 2024 | 3,4100 | 3,6800 | 3,3500 | 3,5100 | 3,5100 | 23.800 |
23 feb 2024 | 3,2900 | 3,6500 | 3,1600 | 3,4900 | 3,4900 | 19.900 |
22 feb 2024 | 3,4900 | 3,7100 | 3,1800 | 3,2100 | 3,2100 | 26.800 |
21 feb 2024 | 3,6000 | 3,6000 | 3,1700 | 3,2000 | 3,2000 | 20.900 |
20 feb 2024 | 3,8900 | 3,8900 | 3,4100 | 3,4100 | 3,4100 | 10.200 |
16 feb 2024 | 3,6200 | 3,8100 | 3,6200 | 3,7000 | 3,7000 | 5.800 |
15 feb 2024 | 3,6900 | 3,8230 | 3,3900 | 3,7550 | 3,7550 | 21.600 |
14 feb 2024 | 3,3110 | 3,8500 | 3,3110 | 3,8000 | 3,8000 | 31.500 |
13 feb 2024 | 3,1010 | 3,3880 | 3,1000 | 3,2400 | 3,2400 | 10.500 |
12 feb 2024 | 2,4200 | 3,5500 | 2,4000 | 3,0950 | 3,0950 | 49.700 |
09 feb 2024 | 2,3400 | 2,5600 | 2,3400 | 2,5000 | 2,5000 | 5.500 |
08 feb 2024 | 2,1500 | 2,4950 | 2,1500 | 2,4300 | 2,4300 | 3.600 |
07 feb 2024 | 2,2000 | 2,4100 | 2,1120 | 2,3000 | 2,3000 | 19.100 |
06 feb 2024 | 2,3600 | 2,3800 | 2,2700 | 2,3200 | 2,3200 | 4.800 |
05 feb 2024 | 2,3500 | 2,4000 | 2,1600 | 2,2700 | 2,2700 | 10.400 |
02 feb 2024 | 2,4500 | 2,4500 | 2,2600 | 2,4300 | 2,4300 | 15.000 |
01 feb 2024 | 2,4400 | 2,5000 | 2,2800 | 2,4200 | 2,4200 | 4.900 |
31 gen 2024 | 2,4600 | 2,5100 | 2,3800 | 2,5000 | 2,5000 | 9.100 |
30 gen 2024 | 2,4100 | 2,4500 | 2,2450 | 2,4500 | 2,4500 | 7.600 |
29 gen 2024 | 2,1900 | 2,4500 | 2,0200 | 2,3200 | 2,3200 | 22.900 |
26 gen 2024 | 2,2500 | 2,4500 | 2,2500 | 2,3600 | 2,3600 | 15.000 |
25 gen 2024 | 2,4400 | 2,5900 | 2,1850 | 2,1850 | 2,1850 | 3.800 |
24 gen 2024 | 2,1000 | 2,4400 | 2,0000 | 2,3300 | 2,3300 | 20.900 |
*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...