Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 2,4500 | 2,4599 | 2,3501 | 2,4400 | 2,4400 | 26.258 |
24 apr 2024 | 2,5100 | 2,5100 | 2,2850 | 2,4600 | 2,4600 | 40.600 |
23 apr 2024 | 2,4500 | 2,5530 | 2,4500 | 2,4550 | 2,4550 | 22.800 |
22 apr 2024 | 2,5200 | 2,5550 | 2,4900 | 2,5100 | 2,5100 | 62.900 |
19 apr 2024 | 2,5400 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 50.200 |
18 apr 2024 | 2,5900 | 2,6600 | 2,4900 | 2,5600 | 2,5600 | 38.200 |
17 apr 2024 | 2,7400 | 2,7400 | 2,5800 | 2,5900 | 2,5900 | 36.000 |
16 apr 2024 | 2,5600 | 2,7700 | 2,4900 | 2,7500 | 2,7500 | 171.000 |
15 apr 2024 | 2,5900 | 2,6380 | 2,5100 | 2,5300 | 2,5300 | 110.400 |
12 apr 2024 | 3,2000 | 3,3000 | 2,4200 | 2,7100 | 2,7100 | 2.166.400 |
11 apr 2024 | 2,8600 | 2,9870 | 2,8600 | 2,9650 | 2,9650 | 380.900 |
10 apr 2024 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 400 |
09 apr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 900 |
08 apr 2024 | 2,9100 | 2,9450 | 2,8500 | 2,9000 | 2,9000 | 1.500 |
05 apr 2024 | 2,8550 | 2,9000 | 2,8300 | 2,9000 | 2,9000 | 1.100 |
04 apr 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9400 | 2,9400 | 2.900 |
03 apr 2024 | 2,8200 | 2,9900 | 2,8200 | 2,9400 | 2,9400 | 2.700 |
02 apr 2024 | 2,8500 | 2,9300 | 2,8200 | 2,9300 | 2,9300 | 3.600 |
01 apr 2024 | 2,8500 | 2,9900 | 2,8500 | 2,9800 | 2,9800 | 3.000 |
28 mar 2024 | 2,9400 | 3,0120 | 2,9300 | 2,9300 | 2,9300 | 20.300 |
27 mar 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9800 | 2,9800 | 1.800 |
26 mar 2024 | 3,0200 | 3,0200 | 2,9500 | 2,9980 | 2,9980 | 11.400 |
25 mar 2024 | 2,9970 | 3,0190 | 2,9970 | 3,0190 | 3,0190 | 1.700 |
22 mar 2024 | 3,0500 | 3,0600 | 2,9800 | 3,0600 | 3,0600 | 2.500 |
21 mar 2024 | 3,0700 | 3,0700 | 3,0500 | 3,0500 | 3,0500 | 15.900 |
20 mar 2024 | 2,9500 | 3,0700 | 2,9500 | 3,0700 | 3,0700 | 7.300 |
19 mar 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0000 | 3,0000 | 13.400 |
18 mar 2024 | 2,9900 | 3,0700 | 2,9400 | 3,0200 | 3,0200 | 10.000 |
15 mar 2024 | 3,0050 | 3,0200 | 2,9200 | 2,9800 | 2,9800 | 8.800 |
14 mar 2024 | 3,0100 | 3,0400 | 2,9500 | 2,9500 | 2,9500 | 9.700 |
13 mar 2024 | 3,0100 | 3,0250 | 3,0100 | 3,0100 | 3,0100 | 12.200 |
12 mar 2024 | 3,0140 | 3,0700 | 3,0070 | 3,0100 | 3,0100 | 36.800 |
11 mar 2024 | 2,9900 | 2,9900 | 2,9200 | 2,9600 | 2,9600 | 1.500 |
08 mar 2024 | 2,9100 | 3,0650 | 2,9100 | 3,0000 | 3,0000 | 7.300 |
07 mar 2024 | 2,9400 | 3,0050 | 2,9400 | 3,0000 | 3,0000 | 35.000 |
06 mar 2024 | 3,0200 | 3,0600 | 2,9000 | 3,0100 | 3,0100 | 24.400 |
05 mar 2024 | 2,9610 | 3,0500 | 2,9610 | 3,0200 | 3,0200 | 5.200 |
04 mar 2024 | 3,0100 | 3,0560 | 2,9750 | 3,0000 | 3,0000 | 3.500 |
01 mar 2024 | 2,9800 | 3,0250 | 2,9300 | 3,0000 | 3,0000 | 10.000 |
29 feb 2024 | 2,9910 | 3,0000 | 2,9100 | 2,9100 | 2,9100 | 5.800 |
28 feb 2024 | 2,9710 | 3,0590 | 2,9600 | 2,9600 | 2,9600 | 20.600 |
27 feb 2024 | 3,0630 | 3,0630 | 2,9500 | 2,9600 | 2,9600 | 6.800 |
26 feb 2024 | 2,9600 | 3,0600 | 2,9100 | 3,0500 | 3,0500 | 12.700 |
23 feb 2024 | 3,0000 | 3,0700 | 3,0000 | 3,0650 | 3,0650 | 32.500 |
22 feb 2024 | 2,9970 | 3,0500 | 2,9850 | 3,0490 | 3,0490 | 3.600 |
21 feb 2024 | 2,9760 | 3,0700 | 2,9600 | 3,0700 | 3,0700 | 6.300 |
20 feb 2024 | 2,9800 | 3,0700 | 2,9180 | 3,0700 | 3,0700 | 10.200 |
16 feb 2024 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 3,0000 | 11.200 |
15 feb 2024 | 2,9220 | 3,0000 | 2,8700 | 2,8700 | 2,8700 | 2.500 |
14 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 500 |
13 feb 2024 | 2,8900 | 2,8980 | 2,8800 | 2,8800 | 2,8800 | 1.400 |
12 feb 2024 | 2,9700 | 2,9700 | 2,8600 | 2,8600 | 2,8600 | 2.400 |
09 feb 2024 | 2,8500 | 3,0700 | 2,8500 | 3,0500 | 3,0500 | 7.900 |
08 feb 2024 | 2,9250 | 2,9250 | 2,8500 | 2,8500 | 2,8500 | 10.700 |
07 feb 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9200 | 2,9200 | 2.200 |
06 feb 2024 | 2,9600 | 2,9970 | 2,9100 | 2,9100 | 2,9100 | 4.500 |
05 feb 2024 | 3,0100 | 3,0100 | 2,8700 | 2,9000 | 2,9000 | 6.500 |
02 feb 2024 | 2,8600 | 3,0500 | 2,7700 | 3,0300 | 3,0300 | 10.700 |
01 feb 2024 | 3,1000 | 3,1000 | 2,8700 | 2,9300 | 2,9300 | 7.400 |
31 gen 2024 | 3,0500 | 3,1300 | 3,0500 | 3,1000 | 3,1000 | 6.300 |
30 gen 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0200 | 3,0200 | 3.900 |
29 gen 2024 | 3,1200 | 3,1800 | 2,8400 | 2,8400 | 2,8400 | 13.000 |
26 gen 2024 | 3,2100 | 3,2700 | 2,9350 | 3,1300 | 3,1300 | 18.400 |
25 gen 2024 | 3,0650 | 3,4400 | 3,0650 | 3,1100 | 3,1100 | 3.800 |
24 gen 2024 | 3,3630 | 3,3630 | 2,9400 | 3,2900 | 3,2900 | 8.800 |
23 gen 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,3200 | 900 |
22 gen 2024 | 3,3000 | 3,3730 | 3,3000 | 3,3000 | 3,3000 | 6.000 |
19 gen 2024 | 3,4200 | 3,4200 | 3,3200 | 3,3500 | 3,3500 | 15.500 |
18 gen 2024 | 3,4400 | 3,4900 | 3,3100 | 3,3100 | 3,3100 | 3.400 |
17 gen 2024 | 3,3000 | 3,5690 | 3,3000 | 3,4500 | 3,4500 | 11.500 |
16 gen 2024 | 3,3600 | 3,5200 | 3,3120 | 3,3500 | 3,3500 | 7.300 |
12 gen 2024 | 3,3300 | 3,3800 | 3,3100 | 3,3600 | 3,3600 | 5.700 |
11 gen 2024 | 3,3220 | 3,3220 | 3,3220 | 3,3220 | 3,3220 | 800 |
10 gen 2024 | 3,3100 | 3,3950 | 3,3100 | 3,3800 | 3,3800 | 6.200 |
09 gen 2024 | 3,3150 | 3,4000 | 3,3150 | 3,3600 | 3,3600 | 2.600 |
08 gen 2024 | 3,4600 | 3,4600 | 3,2500 | 3,3800 | 3,3800 | 5.200 |
05 gen 2024 | 3,3300 | 3,4090 | 3,3300 | 3,3700 | 3,3700 | 3.700 |
04 gen 2024 | 3,3200 | 3,5000 | 3,2000 | 3,3500 | 3,3500 | 12.900 |
03 gen 2024 | 3,3000 | 3,8200 | 3,0020 | 3,6000 | 3,6000 | 123.700 |
02 gen 2024 | 2,5700 | 3,3500 | 2,5700 | 3,3000 | 3,3000 | 39.200 |
29 dic 2023 | 2,5000 | 2,6170 | 2,3200 | 2,5000 | 2,5000 | 58.900 |
28 dic 2023 | 2,4200 | 2,5640 | 2,4200 | 2,5000 | 2,5000 | 13.500 |
27 dic 2023 | 2,5000 | 2,7160 | 2,4900 | 2,5000 | 2,5000 | 13.200 |
26 dic 2023 | 2,5100 | 2,7100 | 2,5100 | 2,5300 | 2,5300 | 3.500 |
22 dic 2023 | 2,8000 | 2,8000 | 2,5590 | 2,5900 | 2,5900 | 73.400 |
21 dic 2023 | 2,6400 | 2,8500 | 2,6400 | 2,8500 | 2,8500 | 14.500 |
20 dic 2023 | 2,8000 | 2,9220 | 2,6800 | 2,8100 | 2,8100 | 14.100 |
19 dic 2023 | 3,0290 | 3,0290 | 2,8600 | 2,8600 | 2,8600 | 8.100 |
18 dic 2023 | 3,0900 | 3,3510 | 3,0500 | 3,0900 | 3,0900 | 11.800 |
15 dic 2023 | 2,9570 | 3,1800 | 2,9500 | 3,1000 | 3,1000 | 15.600 |
14 dic 2023 | 2,7200 | 2,9790 | 2,7090 | 2,9100 | 2,9100 | 7.500 |
13 dic 2023 | 2,5200 | 2,7950 | 2,5200 | 2,7200 | 2,7200 | 6.200 |
12 dic 2023 | 2,9400 | 2,9400 | 2,6200 | 2,6200 | 2,6200 | 8.600 |
11 dic 2023 | 3,0100 | 3,0700 | 2,8700 | 3,0100 | 3,0100 | 12.700 |
08 dic 2023 | 3,7500 | 3,7500 | 2,8300 | 2,9500 | 2,9500 | 40.800 |
07 dic 2023 | 3,8100 | 3,8600 | 3,5900 | 3,8400 | 3,8400 | 21.800 |
06 dic 2023 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3.900 |
05 dic 2023 | 3,7000 | 3,9400 | 3,5400 | 3,8000 | 3,8000 | 14.500 |
04 dic 2023 | 3,8600 | 3,9800 | 3,6600 | 3,9800 | 3,9800 | 10.700 |
01 dic 2023 | 3,7000 | 3,8800 | 3,6100 | 3,8800 | 3,8800 | 7.100 |
*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...