Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,6100 | 2,6100 | 2,4950 | 2,5900 | 2,5900 | 2.946 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 2,5962 | 3,1100 | 2,5000 | 2,7100 | 2,7100 | 18.400 |
01 mag 2024 | 2,3001 | 2,6800 | 2,3000 | 2,4634 | 2,4634 | 10.600 |
30 apr 2024 | 2,6600 | 2,6600 | 2,1350 | 2,3800 | 2,3800 | 28.400 |
29 apr 2024 | 2,6300 | 2,7499 | 2,0600 | 2,7499 | 2,7499 | 19.800 |
26 apr 2024 | 2,7300 | 2,7700 | 2,7300 | 2,7700 | 2,7700 | 1.000 |
25 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 1.200 |
24 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 600 |
23 apr 2024 | 2,9900 | 2,9900 | 2,8200 | 2,8600 | 2,8600 | 2.300 |
22 apr 2024 | 2,7450 | 2,9302 | 2,7100 | 2,9302 | 2,9302 | 1.400 |
19 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 700 |
18 apr 2024 | 3,0101 | 3,1250 | 2,6700 | 2,7442 | 2,7442 | 22.700 |
17 apr 2024 | 3,3100 | 3,3620 | 2,8700 | 2,9900 | 2,9900 | 31.600 |
16 apr 2024 | 4,0250 | 4,0250 | 3,3050 | 3,3500 | 3,3500 | 27.300 |
15 apr 2024 | 4,1400 | 4,1401 | 4,1300 | 4,1300 | 4,1300 | 3.100 |
12 apr 2024 | 4,2400 | 4,2400 | 4,0400 | 4,1300 | 4,1300 | 4.000 |
11 apr 2024 | 4,3200 | 4,3300 | 4,0450 | 4,2000 | 4,2000 | 4.700 |
10 apr 2024 | 3,9399 | 4,4000 | 3,9300 | 4,1200 | 4,1200 | 10.600 |
09 apr 2024 | 4,1500 | 4,1500 | 3,7671 | 3,9501 | 3,9501 | 10.300 |
08 apr 2024 | 4,0600 | 4,1600 | 3,9700 | 4,1600 | 4,1600 | 2.900 |
05 apr 2024 | 3,8500 | 4,1900 | 3,8500 | 4,0100 | 4,0100 | 28.500 |
04 apr 2024 | 3,8000 | 3,9100 | 3,7500 | 3,9100 | 3,9100 | 7.000 |
03 apr 2024 | 4,0100 | 4,0450 | 3,8600 | 3,9050 | 3,9050 | 3.700 |
02 apr 2024 | 4,1000 | 4,1050 | 4,0100 | 4,1050 | 4,1050 | 1.700 |
01 apr 2024 | 4,4800 | 4,5000 | 4,1800 | 4,1800 | 4,1800 | 10.600 |
28 mar 2024 | 4,3300 | 4,7200 | 4,1253 | 4,5101 | 4,5101 | 17.400 |
27 mar 2024 | 4,1000 | 4,2000 | 4,0101 | 4,2000 | 4,2000 | 11.000 |
26 mar 2024 | 4,3000 | 4,5129 | 4,0001 | 4,0800 | 4,0800 | 28.200 |
25 mar 2024 | 4,4200 | 4,7775 | 4,1600 | 4,2900 | 4,2900 | 30.900 |
22 mar 2024 | 4,5700 | 4,9600 | 4,3700 | 4,5500 | 4,5500 | 19.000 |
21 mar 2024 | 4,5910 | 4,7999 | 4,5100 | 4,6200 | 4,6200 | 8.400 |
20 mar 2024 | 4,1500 | 4,5247 | 4,1050 | 4,5247 | 4,5247 | 10.800 |
19 mar 2024 | 4,7500 | 4,8100 | 4,2050 | 4,2800 | 4,2800 | 27.800 |
18 mar 2024 | 4,5900 | 4,9999 | 4,5600 | 4,7500 | 4,7500 | 60.900 |
15 mar 2024 | 4,6000 | 5,1100 | 4,4700 | 4,5800 | 4,5800 | 61.900 |
14 mar 2024 | 4,3700 | 6,8097 | 3,5000 | 5,1500 | 5,1500 | 786.900 |
13 mar 2024 | 4,4900 | 6,5500 | 4,3500 | 4,4100 | 4,4100 | 225.000 |
12 mar 2024 | 4,1500 | 4,3400 | 3,9007 | 4,1500 | 4,1500 | 31.500 |
11 mar 2024 | 3,7000 | 4,1800 | 3,6467 | 4,1700 | 4,1700 | 58.000 |
08 mar 2024 | 3,3600 | 3,7750 | 3,3401 | 3,7568 | 3,7568 | 57.400 |
07 mar 2024 | 3,3400 | 3,5600 | 3,1000 | 3,3200 | 3,3200 | 107.500 |
06 mar 2024 | 2,8000 | 2,8990 | 2,7750 | 2,8539 | 2,8539 | 339.100 |
05 mar 2024 | 2,9200 | 2,9200 | 2,7301 | 2,8499 | 2,8499 | 5.700 |
04 mar 2024 | 2,9698 | 3,0800 | 2,6300 | 2,7700 | 2,7700 | 43.200 |
01 mar 2024 | 3,0500 | 3,0500 | 2,5100 | 2,8900 | 2,8900 | 38.300 |
29 feb 2024 | 2,9300 | 2,9900 | 2,9300 | 2,9900 | 2,9900 | 3.100 |
28 feb 2024 | 3,1000 | 3,1300 | 2,8997 | 2,9500 | 2,9500 | 18.300 |
27 feb 2024 | 2,9999 | 3,0773 | 2,8500 | 3,0440 | 3,0440 | 15.000 |
26 feb 2024 | 2,9800 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | 8.600 |
23 feb 2024 | 2,8500 | 3,0400 | 2,8500 | 2,9900 | 2,9900 | 4.200 |
22 feb 2024 | 2,8862 | 3,1300 | 2,8862 | 2,9000 | 2,9000 | 7.500 |
21 feb 2024 | 2,9500 | 3,1399 | 2,9000 | 2,9900 | 2,9900 | 2.900 |
20 feb 2024 | 2,8500 | 3,0200 | 2,8100 | 3,0200 | 3,0200 | 9.800 |
16 feb 2024 | 2,8300 | 3,0200 | 2,8300 | 2,9900 | 2,9900 | 6.500 |
15 feb 2024 | 3,0195 | 3,0300 | 2,8600 | 2,9100 | 2,9100 | 8.700 |
14 feb 2024 | 2,9901 | 3,0499 | 2,8800 | 2,8900 | 2,8900 | 8.100 |
13 feb 2024 | 3,2500 | 3,2500 | 2,8500 | 2,8700 | 2,8700 | 51.500 |
12 feb 2024 | 3,3528 | 3,4500 | 3,2301 | 3,2600 | 3,2600 | 13.100 |
09 feb 2024 | 3,4707 | 3,4800 | 3,3101 | 3,3900 | 3,3900 | 9.500 |
08 feb 2024 | 3,3460 | 3,5000 | 3,3300 | 3,4000 | 3,4000 | 21.800 |
07 feb 2024 | 3,1800 | 3,3000 | 3,1800 | 3,2700 | 3,2700 | 1.700 |
06 feb 2024 | 3,3100 | 3,3400 | 3,2550 | 3,2550 | 3,2550 | 5.000 |
05 feb 2024 | 3,1500 | 3,3481 | 3,1500 | 3,3000 | 3,3000 | 4.200 |
02 feb 2024 | 3,1100 | 3,2600 | 3,0001 | 3,0601 | 3,0601 | 15.300 |
01 feb 2024 | 3,3500 | 3,3600 | 3,0900 | 3,1500 | 3,1500 | 38.300 |
31 gen 2024 | 3,4700 | 3,5700 | 3,3800 | 3,3800 | 3,3800 | 42.800 |
30 gen 2024 | 3,4300 | 3,5704 | 3,2586 | 3,4700 | 3,4700 | 6.400 |
29 gen 2024 | 3,4800 | 3,6600 | 3,4200 | 3,5200 | 3,5200 | 13.200 |
26 gen 2024 | 3,5031 | 3,7300 | 3,5031 | 3,6000 | 3,6000 | 15.800 |
25 gen 2024 | 3,6150 | 3,7100 | 3,4600 | 3,6700 | 3,6700 | 14.100 |
24 gen 2024 | 3,7400 | 3,7400 | 3,5190 | 3,5700 | 3,5700 | 17.600 |
23 gen 2024 | 3,6500 | 3,7505 | 3,4000 | 3,5800 | 3,5800 | 38.700 |
22 gen 2024 | 3,4400 | 3,6500 | 3,4400 | 3,6500 | 3,6500 | 18.300 |
19 gen 2024 | 3,4760 | 3,5957 | 3,4213 | 3,5500 | 3,5500 | 33.500 |
18 gen 2024 | 3,5500 | 3,7000 | 3,3900 | 3,5400 | 3,5400 | 18.600 |
17 gen 2024 | 3,7800 | 3,8800 | 3,5200 | 3,6200 | 3,6200 | 43.000 |
16 gen 2024 | 3,3550 | 3,9615 | 3,3550 | 3,8400 | 3,8400 | 46.700 |
12 gen 2024 | 3,5400 | 3,6900 | 3,1682 | 3,4100 | 3,4100 | 56.200 |
11 gen 2024 | 3,7700 | 3,8550 | 3,6200 | 3,6500 | 3,6500 | 76.600 |
10 gen 2024 | 3,8600 | 4,0397 | 3,7500 | 3,8800 | 3,8800 | 68.000 |
09 gen 2024 | 3,9300 | 4,0681 | 3,8400 | 4,0000 | 4,0000 | 65.400 |
08 gen 2024 | 4,6300 | 4,9000 | 3,9214 | 4,0800 | 4,0800 | 482.700 |
05 gen 2024 | 4,1000 | 4,5687 | 3,9800 | 4,5300 | 4,5300 | 214.400 |
04 gen 2024 | 4,1200 | 4,3378 | 3,8000 | 4,1500 | 4,1500 | 427.800 |
03 gen 2024 | 4,6900 | 5,7000 | 3,7500 | 4,0000 | 4,0000 | 14.054.100 |
02 gen 2024 | 2,9300 | 3,2609 | 2,8697 | 2,9000 | 2,9000 | 1.810.100 |
29 dic 2023 | 3,2000 | 3,7250 | 2,8800 | 3,0229 | 3,0229 | 209.200 |
28 dic 2023 | 3,2900 | 3,5200 | 3,1900 | 3,1900 | 3,1900 | 47.000 |
27 dic 2023 | 3,2400 | 3,4700 | 3,1800 | 3,3000 | 3,3000 | 26.500 |
26 dic 2023 | 3,0074 | 3,5299 | 2,9426 | 3,1800 | 3,1800 | 97.200 |
22 dic 2023 | 2,8900 | 3,1800 | 2,8900 | 3,0200 | 3,0200 | 15.000 |
21 dic 2023 | 2,8800 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 14.500 |
20 dic 2023 | 2,8720 | 2,9555 | 2,8400 | 2,9000 | 2,9000 | 6.800 |
19 dic 2023 | 2,9500 | 2,9900 | 2,8000 | 2,9600 | 2,9600 | 22.200 |
18 dic 2023 | 3,0900 | 3,0900 | 2,9200 | 2,9700 | 2,9700 | 15.500 |
15 dic 2023 | 2,8700 | 3,0900 | 2,8700 | 3,0300 | 3,0300 | 13.400 |
14 dic 2023 | 3,0600 | 3,1599 | 2,8300 | 2,8600 | 2,8600 | 32.900 |
13 dic 2023 | 3,0449 | 3,1100 | 2,8400 | 3,1100 | 3,1100 | 12.200 |
12 dic 2023 | 3,0102 | 3,0500 | 2,9400 | 3,0400 | 3,0400 | 11.100 |
*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...