Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,9360 | 2,9380 | 2,9160 | 2,9320 | 2,9320 | 526.410 |
27 mar 2024 | 2,9000 | 2,9400 | 2,8940 | 2,9220 | 2,9220 | 871.124 |
26 mar 2024 | 2,8840 | 2,9020 | 2,8720 | 2,8980 | 2,8980 | 536.634 |
25 mar 2024 | 2,9000 | 2,9180 | 2,8720 | 2,8720 | 2,8720 | 440.608 |
22 mar 2024 | 2,8840 | 2,9140 | 2,8620 | 2,8980 | 2,8980 | 663.156 |
21 mar 2024 | 2,8580 | 2,8960 | 2,8240 | 2,8860 | 2,8860 | 957.153 |
20 mar 2024 | 2,8220 | 2,8360 | 2,8000 | 2,8160 | 2,8160 | 715.959 |
19 mar 2024 | 2,8460 | 2,8620 | 2,8200 | 2,8200 | 2,8200 | 883.805 |
18 mar 2024 | 2,8660 | 2,8880 | 2,8400 | 2,8420 | 2,8420 | 808.960 |
15 mar 2024 | 2,9100 | 2,9100 | 2,8380 | 2,8380 | 2,8380 | 1.400.877 |
14 mar 2024 | 2,8980 | 2,9180 | 2,8720 | 2,8960 | 2,8960 | 1.412.014 |
13 mar 2024 | 2,8760 | 2,8960 | 2,8580 | 2,8720 | 2,8720 | 1.368.582 |
12 mar 2024 | 2,8160 | 2,8780 | 2,8160 | 2,8540 | 2,8540 | 1.074.518 |
11 mar 2024 | 2,7980 | 2,8460 | 2,7600 | 2,8060 | 2,8060 | 1.294.611 |
08 mar 2024 | 2,8420 | 2,8500 | 2,7940 | 2,8060 | 2,8060 | 1.478.134 |
07 mar 2024 | 2,8460 | 2,8700 | 2,8180 | 2,8420 | 2,8420 | 1.558.337 |
06 mar 2024 | 2,8660 | 2,9000 | 2,8500 | 2,8600 | 2,8600 | 2.593.253 |
05 mar 2024 | 2,9800 | 2,9940 | 2,8020 | 2,8660 | 2,8660 | 4.715.305 |
04 mar 2024 | 3,2320 | 3,2960 | 2,9360 | 2,9580 | 2,9580 | 8.756.206 |
01 mar 2024 | 3,1000 | 3,1420 | 3,0840 | 3,1420 | 3,1420 | 1.072.341 |
29 feb 2024 | 3,1540 | 3,1580 | 3,0960 | 3,0960 | 3,0960 | 1.251.827 |
28 feb 2024 | 3,2000 | 3,2000 | 3,1500 | 3,1540 | 3,1540 | 501.726 |
27 feb 2024 | 3,1520 | 3,2000 | 3,1440 | 3,1920 | 3,1920 | 697.351 |
26 feb 2024 | 3,1780 | 3,2160 | 3,1440 | 3,1520 | 3,1520 | 823.693 |
23 feb 2024 | 3,1240 | 3,1860 | 3,1100 | 3,1780 | 3,1780 | 896.811 |
22 feb 2024 | 3,1500 | 3,1840 | 3,1040 | 3,1320 | 3,1320 | 701.436 |
21 feb 2024 | 3,1200 | 3,1340 | 3,1020 | 3,1300 | 3,1300 | 292.098 |
20 feb 2024 | 3,1660 | 3,1660 | 3,0820 | 3,1000 | 3,1000 | 558.921 |
19 feb 2024 | 3,1600 | 3,1640 | 3,1340 | 3,1560 | 3,1560 | 291.591 |
16 feb 2024 | 3,1520 | 3,1680 | 3,1400 | 3,1660 | 3,1660 | 336.381 |
15 feb 2024 | 3,1800 | 3,1900 | 3,1360 | 3,1520 | 3,1520 | 552.471 |
14 feb 2024 | 3,0880 | 3,1540 | 3,0880 | 3,1540 | 3,1540 | 310.326 |
13 feb 2024 | 3,1600 | 3,1840 | 3,0860 | 3,1080 | 3,1080 | 689.434 |
12 feb 2024 | 3,1140 | 3,1720 | 3,1140 | 3,1580 | 3,1580 | 410.085 |
09 feb 2024 | 3,2000 | 3,2100 | 3,1100 | 3,1100 | 3,1100 | 952.366 |
08 feb 2024 | 3,1940 | 3,2240 | 3,1720 | 3,1980 | 3,1980 | 797.427 |
07 feb 2024 | 3,1360 | 3,1760 | 3,1220 | 3,1700 | 3,1700 | 1.011.907 |
06 feb 2024 | 3,1100 | 3,1340 | 3,1000 | 3,1320 | 3,1320 | 550.240 |
05 feb 2024 | 3,1200 | 3,1240 | 3,0820 | 3,1000 | 3,1000 | 600.136 |
02 feb 2024 | 3,0920 | 3,1360 | 3,0720 | 3,0880 | 3,0880 | 677.507 |
01 feb 2024 | 3,1000 | 3,1000 | 3,0520 | 3,0540 | 3,0540 | 449.900 |
31 gen 2024 | 3,0820 | 3,1080 | 3,0460 | 3,0840 | 3,0840 | 730.315 |
30 gen 2024 | 3,1080 | 3,1220 | 3,0420 | 3,0640 | 3,0640 | 673.275 |
29 gen 2024 | 3,1180 | 3,1280 | 3,0580 | 3,1040 | 3,1040 | 611.145 |
26 gen 2024 | 3,1200 | 3,1400 | 3,1060 | 3,1120 | 3,1120 | 623.345 |
25 gen 2024 | 3,1300 | 3,1300 | 3,0900 | 3,1080 | 3,1080 | 561.261 |
24 gen 2024 | 3,0940 | 3,1300 | 3,0480 | 3,1180 | 3,1180 | 1.042.787 |
23 gen 2024 | 2,9980 | 3,0800 | 2,9980 | 3,0700 | 3,0700 | 805.413 |
22 gen 2024 | 3,0300 | 3,0640 | 2,9940 | 2,9940 | 2,9940 | 802.435 |
19 gen 2024 | 3,0500 | 3,0600 | 3,0300 | 3,0400 | 3,0400 | 592.217 |
18 gen 2024 | 2,9900 | 3,0280 | 2,9760 | 3,0200 | 3,0200 | 654.590 |
17 gen 2024 | 3,0260 | 3,0260 | 2,9620 | 2,9860 | 2,9860 | 907.358 |
16 gen 2024 | 3,0580 | 3,0740 | 3,0240 | 3,0500 | 3,0500 | 955.628 |
15 gen 2024 | 3,0580 | 3,0860 | 3,0500 | 3,0800 | 3,0800 | 1.898.934 |
12 gen 2024 | 2,9480 | 2,9900 | 2,9340 | 2,9680 | 2,9680 | 798.720 |
11 gen 2024 | 2,9560 | 2,9680 | 2,9140 | 2,9140 | 2,9140 | 588.394 |
10 gen 2024 | 2,9400 | 2,9460 | 2,9000 | 2,9260 | 2,9260 | 535.221 |
09 gen 2024 | 2,9920 | 2,9920 | 2,9240 | 2,9240 | 2,9240 | 544.552 |
08 gen 2024 | 2,9480 | 2,9840 | 2,9000 | 2,9800 | 2,9800 | 558.464 |
05 gen 2024 | 2,9140 | 2,9560 | 2,8760 | 2,9360 | 2,9360 | 1.169.705 |
04 gen 2024 | 2,8860 | 2,9280 | 2,8860 | 2,9200 | 2,9200 | 666.681 |
03 gen 2024 | 2,9380 | 2,9560 | 2,8540 | 2,8680 | 2,8680 | 1.137.523 |
02 gen 2024 | 3,0040 | 3,0040 | 2,9240 | 2,9560 | 2,9560 | 696.498 |
29 dic 2023 | 2,9860 | 3,0100 | 2,9620 | 2,9780 | 2,9780 | 414.660 |
28 dic 2023 | 3,0060 | 3,0180 | 2,9800 | 2,9860 | 2,9860 | 574.000 |
27 dic 2023 | 2,9900 | 3,0100 | 2,9500 | 3,0040 | 3,0040 | 617.760 |
22 dic 2023 | 2,9860 | 2,9940 | 2,9640 | 2,9760 | 2,9760 | 425.955 |
21 dic 2023 | 2,9500 | 2,9940 | 2,9220 | 2,9840 | 2,9840 | 826.387 |
20 dic 2023 | 2,9800 | 2,9820 | 2,9500 | 2,9740 | 2,9740 | 751.975 |
19 dic 2023 | 2,9120 | 2,9700 | 2,9120 | 2,9680 | 2,9680 | 835.059 |
18 dic 2023 | 2,9200 | 2,9340 | 2,8920 | 2,9000 | 2,9000 | 567.862 |
15 dic 2023 | 2,9260 | 2,9600 | 2,9000 | 2,9200 | 2,9200 | 1.155.920 |
14 dic 2023 | 2,8300 | 2,9160 | 2,8300 | 2,8860 | 2,8860 | 1.160.170 |
13 dic 2023 | 2,8100 | 2,8780 | 2,8000 | 2,8100 | 2,8100 | 956.670 |
12 dic 2023 | 2,8240 | 2,8400 | 2,7940 | 2,8100 | 2,8100 | 551.822 |
11 dic 2023 | 2,8420 | 2,8480 | 2,7920 | 2,8040 | 2,8040 | 680.793 |
08 dic 2023 | 2,8520 | 2,8520 | 2,8060 | 2,8300 | 2,8300 | 913.631 |
07 dic 2023 | 2,8700 | 2,8880 | 2,8040 | 2,8460 | 2,8460 | 1.109.299 |
06 dic 2023 | 2,8320 | 2,9080 | 2,8140 | 2,8800 | 2,8800 | 1.236.955 |
05 dic 2023 | 2,8280 | 2,8700 | 2,7840 | 2,8060 | 2,8060 | 1.227.837 |
04 dic 2023 | 2,7200 | 2,8400 | 2,7200 | 2,8240 | 2,8240 | 3.017.543 |
01 dic 2023 | 2,6700 | 2,7100 | 2,6480 | 2,7100 | 2,7100 | 781.465 |
30 nov 2023 | 2,6800 | 2,6840 | 2,6460 | 2,6500 | 2,6500 | 1.174.011 |
29 nov 2023 | 2,6540 | 2,6960 | 2,6540 | 2,6660 | 2,6660 | 865.455 |
28 nov 2023 | 2,6960 | 2,6960 | 2,6420 | 2,6660 | 2,6660 | 776.081 |
27 nov 2023 | 2,6760 | 2,7040 | 2,6720 | 2,6940 | 2,6940 | 484.316 |
24 nov 2023 | 2,6940 | 2,7040 | 2,6620 | 2,6900 | 2,6900 | 613.313 |
23 nov 2023 | 2,6200 | 2,6900 | 2,6200 | 2,6860 | 2,6860 | 447.098 |
22 nov 2023 | 2,6620 | 2,6840 | 2,6300 | 2,6300 | 2,6300 | 794.116 |
21 nov 2023 | 2,7280 | 2,7280 | 2,6420 | 2,6420 | 2,6420 | 481.784 |
20 nov 2023 | 2,7140 | 2,7240 | 2,6820 | 2,7220 | 2,7220 | 411.891 |
17 nov 2023 | 2,6740 | 2,7100 | 2,6480 | 2,6940 | 2,6940 | 868.958 |
16 nov 2023 | 2,7020 | 2,7060 | 2,6700 | 2,6740 | 2,6740 | 537.661 |
15 nov 2023 | 2,7300 | 2,7480 | 2,6860 | 2,7020 | 2,7020 | 949.234 |
14 nov 2023 | 2,6460 | 2,7300 | 2,6460 | 2,7300 | 2,7300 | 933.951 |
13 nov 2023 | 2,6640 | 2,6720 | 2,6200 | 2,6400 | 2,6400 | 792.910 |
10 nov 2023 | 2,6620 | 2,6620 | 2,6160 | 2,6420 | 2,6420 | 509.332 |
09 nov 2023 | 2,6700 | 2,6860 | 2,6460 | 2,6620 | 2,6620 | 757.484 |
08 nov 2023 | 2,6060 | 2,6860 | 2,6000 | 2,6600 | 2,6600 | 5.046.451 |
07 nov 2023 | 2,6140 | 2,6480 | 2,5640 | 2,6060 | 2,6060 | 1.684.116 |
*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...