Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,7800 | 2,9000 | 2,7800 | 2,9000 | 2,9000 | 4.500 |
27 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.000 |
26 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 1.000 |
25 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
22 mar 2024 | 2,9000 | 2,9000 | 2,7600 | 2,8400 | 2,8400 | 8.500 |
21 mar 2024 | 2,9800 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | 3.000 |
20 mar 2024 | 2,9600 | 2,9600 | 2,8200 | 2,9600 | 2,9600 | 4.500 |
19 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
18 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
15 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
14 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 500 |
13 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
11 mar 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 1.500 |
08 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
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 | - |
05 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
04 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
01 mar 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 500 |
29 feb 2024 | 3,0200 | 3,1400 | 3,0200 | 3,1400 | 3,1400 | 9.000 |
28 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
27 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
26 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
23 feb 2024 | 3,0000 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | 4.500 |
22 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
21 feb 2024 | 3,1600 | 3,2000 | 3,0600 | 3,0600 | 3,0600 | 6.000 |
20 feb 2024 | 3,0800 | 3,1200 | 3,0600 | 3,0800 | 3,0800 | 3.000 |
19 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.000 |
16 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 500 |
15 feb 2024 | 3,0200 | 3,2600 | 3,0200 | 3,1000 | 3,1000 | 11.000 |
14 feb 2024 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | 1.500 |
13 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.000 |
12 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
09 feb 2024 | 3,1400 | 3,1400 | 3,0800 | 3,0800 | 3,0800 | 1.500 |
08 feb 2024 | 3,2800 | 3,2800 | 3,2000 | 3,2000 | 3,2000 | 3.000 |
07 feb 2024 | 3,1400 | 3,2800 | 3,1400 | 3,1800 | 3,1800 | 11.500 |
06 feb 2024 | 3,1600 | 3,1600 | 3,0600 | 3,1000 | 3,1000 | 10.500 |
05 feb 2024 | 3,5400 | 3,5400 | 3,1800 | 3,1800 | 3,1800 | 31.500 |
02 feb 2024 | 3,5200 | 3,7000 | 3,5200 | 3,6000 | 3,6000 | 27.000 |
01 feb 2024 | 3,2800 | 3,4800 | 3,1400 | 3,3800 | 3,3800 | 35.500 |
31 gen 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 7.500 |
30 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 500 |
29 gen 2024 | 3,0600 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 7.500 |
26 gen 2024 | 3,0200 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 18.000 |
25 gen 2024 | 3,0600 | 3,2800 | 3,0000 | 3,0000 | 3,0000 | 56.000 |
24 gen 2024 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | 1.000 |
23 gen 2024 | 3,0200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 4.500 |
22 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
19 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
18 gen 2024 | 3,0800 | 3,1000 | 3,0800 | 3,1000 | 3,1000 | 2.500 |
17 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1.000 |
16 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
15 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
12 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 500 |
11 gen 2024 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 3,1400 | 1.000 |
10 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
09 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.000 |
08 gen 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 500 |
05 gen 2024 | 3,1200 | 3,1200 | 3,0400 | 3,1000 | 3,1000 | 3.500 |
04 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1.000 |
03 gen 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0800 | 3,0800 | 3.500 |
02 gen 2024 | 2,8200 | 2,9600 | 2,8200 | 2,9000 | 2,9000 | 4.000 |
29 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
28 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
27 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
22 dic 2023 | 2,8000 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 1.500 |
21 dic 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 500 |
20 dic 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 500 |
19 dic 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
18 dic 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
15 dic 2023 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 2.000 |
14 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
13 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 8.000 |
12 dic 2023 | 2,9400 | 3,0400 | 2,8600 | 2,8600 | 2,8600 | 9.000 |
11 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
08 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1.000 |
07 dic 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
06 dic 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1.000 |
05 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
04 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.000 |
01 dic 2023 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 1.500 |
30 nov 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
29 nov 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
28 nov 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
27 nov 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
24 nov 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
23 nov 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1.000 |
22 nov 2023 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 1.000 |
21 nov 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
20 nov 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
17 nov 2023 | 2,8200 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | 3.000 |
16 nov 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1.000 |
15 nov 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
14 nov 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 500 |
13 nov 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
10 nov 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
09 nov 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
08 nov 2023 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | 51.000 |
07 nov 2023 | 2,8400 | 2,8600 | 2,7800 | 2,8200 | 2,8200 | 3.000 |
*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...