Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1.000 |
18 mar 2024 | 2,4600 | 2,4600 | 2,3600 | 2,3700 | 2,3700 | 6.575 |
15 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2.197 |
14 mar 2024 | 2,4300 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 7.984 |
13 mar 2024 | 2,5400 | 2,5400 | 2,3900 | 2,4200 | 2,4200 | 30.724 |
12 mar 2024 | 2,3600 | 2,3800 | 2,2900 | 2,3800 | 2,3800 | 9.708 |
11 mar 2024 | 2,3700 | 2,3700 | 2,3600 | 2,3600 | 2,3600 | 545 |
08 mar 2024 | 2,4000 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 1.200 |
07 mar 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 1.520 |
06 mar 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 2.800 |
05 mar 2024 | 2,5200 | 2,5200 | 2,3800 | 2,4500 | 2,4500 | 11.209 |
04 mar 2024 | 2,5300 | 2,5300 | 2,4000 | 2,5100 | 2,5100 | 5.026 |
01 mar 2024 | 2,4600 | 2,4600 | 2,4100 | 2,4300 | 2,4300 | 5.434 |
29 feb 2024 | 2,4500 | 2,5500 | 2,4300 | 2,5200 | 2,5200 | 1.929 |
28 feb 2024 | 2,5300 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 3.873 |
27 feb 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
26 feb 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4100 | 2,4100 | 3.265 |
23 feb 2024 | 2,4300 | 2,4900 | 2,4000 | 2,4600 | 2,4600 | 12.400 |
22 feb 2024 | 2,4100 | 2,5700 | 2,4100 | 2,4900 | 2,4900 | 7.997 |
21 feb 2024 | 2,5500 | 2,5500 | 2,3900 | 2,3900 | 2,3900 | 1.130 |
20 feb 2024 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 118 |
19 feb 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4100 | 2,4100 | 2.245 |
16 feb 2024 | 2,4500 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 5.858 |
15 feb 2024 | 2,3600 | 2,4500 | 2,3600 | 2,4500 | 2,4500 | 1.100 |
14 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 963 |
13 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 1.000 |
12 feb 2024 | 2,3100 | 2,5400 | 2,3100 | 2,4900 | 2,4900 | 10.937 |
09 feb 2024 | 2,3300 | 2,3300 | 2,2800 | 2,3300 | 2,3300 | 305 |
08 feb 2024 | 2,2800 | 2,3400 | 2,2700 | 2,3400 | 2,3400 | 2.404 |
07 feb 2024 | 2,3000 | 2,3600 | 2,2900 | 2,3600 | 2,3600 | 535 |
06 feb 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2.005 |
05 feb 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 862 |
02 feb 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 10.655 |
01 feb 2024 | 2,3400 | 2,4500 | 2,3400 | 2,3900 | 2,3900 | 4.710 |
31 gen 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 900 |
30 gen 2024 | 2,3100 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 2.055 |
29 gen 2024 | 2,4100 | 2,4100 | 2,3000 | 2,3900 | 2,3900 | 5.102 |
26 gen 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 7.149 |
25 gen 2024 | 2,4000 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 2.501 |
24 gen 2024 | 2,4000 | 2,5500 | 2,4000 | 2,4400 | 2,4400 | 5.777 |
23 gen 2024 | 2,4500 | 2,4500 | 2,3500 | 2,3500 | 2,3500 | 11.063 |
22 gen 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 340 |
19 gen 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 7.751 |
18 gen 2024 | 2,5100 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 2.510 |
17 gen 2024 | 2,5300 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 2.202 |
16 gen 2024 | 2,6100 | 2,6100 | 2,4900 | 2,5400 | 2,5400 | 5.178 |
15 gen 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 145 |
12 gen 2024 | 2,5600 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 3.041 |
11 gen 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 1.000 |
10 gen 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 50 |
09 gen 2024 | 2,5600 | 2,6400 | 2,5500 | 2,6200 | 2,6200 | 4.246 |
08 gen 2024 | 2,6200 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | 2.499 |
05 gen 2024 | 2,6400 | 2,6400 | 2,5300 | 2,6200 | 2,6200 | 13.492 |
04 gen 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | - |
03 gen 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6900 | 2,6900 | 1.009 |
02 gen 2024 | 2,7300 | 2,7300 | 2,6300 | 2,7200 | 2,7200 | 3.364 |
29 dic 2023 | 2,7400 | 2,7500 | 2,6100 | 2,7000 | 2,7000 | 3.060 |
28 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
27 dic 2023 | 2,7300 | 2,7500 | 2,7300 | 2,7500 | 2,7500 | 2.515 |
22 dic 2023 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 470 |
21 dic 2023 | 2,7500 | 2,7500 | 2,6300 | 2,6800 | 2,6800 | 7.356 |
20 dic 2023 | 2,7800 | 2,7800 | 2,7100 | 2,7700 | 2,7700 | 7.036 |
19 dic 2023 | 2,8500 | 2,8600 | 2,7800 | 2,8500 | 2,8500 | 3.392 |
18 dic 2023 | 2,8900 | 2,8900 | 2,7800 | 2,8500 | 2,8500 | 4.703 |
15 dic 2023 | 2,8200 | 2,8700 | 2,7700 | 2,8700 | 2,8700 | 2.656 |
14 dic 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2.000 |
13 dic 2023 | 2,7900 | 2,8900 | 2,6600 | 2,8200 | 2,8200 | 7.096 |
12 dic 2023 | 2,7600 | 2,9800 | 2,7600 | 2,8000 | 2,8000 | 5.621 |
11 dic 2023 | 2,7500 | 2,7600 | 2,7500 | 2,7600 | 2,7600 | 439 |
08 dic 2023 | 2,8700 | 2,8800 | 2,8000 | 2,8000 | 2,8000 | 2.700 |
07 dic 2023 | 2,9500 | 2,9500 | 2,8100 | 2,9000 | 2,9000 | 2.797 |
06 dic 2023 | 2,9300 | 2,9600 | 2,9300 | 2,9500 | 2,9500 | 5.355 |
05 dic 2023 | 2,8600 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 6.155 |
04 dic 2023 | 2,9000 | 2,9000 | 2,8000 | 2,8600 | 2,8600 | 1.181 |
01 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 845 |
30 nov 2023 | 2,7000 | 2,8500 | 2,7000 | 2,7000 | 2,7000 | 2.308 |
29 nov 2023 | 2,8500 | 2,8500 | 2,6400 | 2,7500 | 2,7500 | 1.505 |
28 nov 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 277 |
27 nov 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 423 |
24 nov 2023 | 2,6800 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | 910 |
23 nov 2023 | 2,7500 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 2.682 |
22 nov 2023 | 2,7400 | 2,7500 | 2,7000 | 2,7500 | 2,7500 | 3.413 |
21 nov 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 500 |
20 nov 2023 | 2,6300 | 2,6800 | 2,5700 | 2,6800 | 2,6800 | 2.486 |
17 nov 2023 | 2,7000 | 2,7000 | 2,6100 | 2,7000 | 2,7000 | 1.421 |
16 nov 2023 | 2,6200 | 2,6600 | 2,5600 | 2,6600 | 2,6600 | 1.031 |
15 nov 2023 | 2,6100 | 2,7200 | 2,6000 | 2,6300 | 2,6300 | 2.918 |
14 nov 2023 | 2,6100 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 1.890 |
13 nov 2023 | 2,6400 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 376 |
10 nov 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
09 nov 2023 | 2,6500 | 2,7800 | 2,6300 | 2,7000 | 2,7000 | 2.337 |
08 nov 2023 | 2,6600 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 2.996 |
07 nov 2023 | 2,7400 | 2,7400 | 2,6000 | 2,6900 | 2,6900 | 3.329 |
06 nov 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 106 |
03 nov 2023 | 2,7500 | 2,7500 | 2,6500 | 2,7200 | 2,7200 | 816 |
02 nov 2023 | 2,7300 | 2,8300 | 2,6100 | 2,7400 | 2,7400 | 4.902 |
01 nov 2023 | 2,5500 | 2,7300 | 2,5000 | 2,7200 | 2,7200 | 2.278 |
31 ott 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 181 |
30 ott 2023 | 2,5900 | 2,5900 | 2,5700 | 2,5700 | 2,5700 | 56 |
27 ott 2023 | 2,5900 | 2,5900 | 2,5700 | 2,5700 | 2,5700 | 335 |
*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...