Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5989 | 2,6234 | 2,5481 | 2,5551 | 2,5551 | 77.987 |
02 mag 2024 | 2,5754 | 2,6070 | 2,5677 | 2,5965 | 2,5965 | 77.987 |
01 mag 2024 | 2,6803 | 2,6834 | 2,5739 | 2,5774 | 2,5774 | 99.013 |
30 apr 2024 | 2,7547 | 2,7550 | 2,6815 | 2,7108 | 2,7108 | 84.439 |
29 apr 2024 | 2,7630 | 2,7801 | 2,7404 | 2,7487 | 2,7487 | 25.395 |
26 apr 2024 | 2,7699 | 2,7809 | 2,7466 | 2,7646 | 2,7646 | 29.067 |
25 apr 2024 | 2,7352 | 2,7682 | 2,7114 | 2,7582 | 2,7582 | 31.126 |
24 apr 2024 | 2,7260 | 2,7428 | 2,7106 | 2,7343 | 2,7343 | 27.608 |
23 apr 2024 | 2,6956 | 2,7304 | 2,6454 | 2,7253 | 2,7253 | 30.755 |
22 apr 2024 | 2,7089 | 2,7150 | 2,6649 | 2,6854 | 2,6854 | 35.851 |
19 apr 2024 | 2,7065 | 2,7859 | 2,6812 | 2,7103 | 2,7103 | 39.649 |
18 apr 2024 | 2,7331 | 2,7449 | 2,6905 | 2,7137 | 2,7137 | 51.719 |
17 apr 2024 | 2,8180 | 2,8229 | 2,7211 | 2,7287 | 2,7287 | 57.861 |
16 apr 2024 | 2,7948 | 2,8239 | 2,7782 | 2,8223 | 2,8223 | 72.197 |
15 apr 2024 | 2,8100 | 2,8223 | 2,7419 | 2,7839 | 2,7839 | 46.650 |
12 apr 2024 | 2,7873 | 2,8516 | 2,7837 | 2,8029 | 2,8029 | 56.114 |
11 apr 2024 | 2,7855 | 2,8067 | 2,7503 | 2,7741 | 2,7741 | 51.898 |
10 apr 2024 | 2,7538 | 2,7902 | 2,7276 | 2,7816 | 2,7816 | 68.069 |
09 apr 2024 | 2,7505 | 2,7766 | 2,7392 | 2,7556 | 2,7556 | 70.206 |
08 apr 2024 | 2,7645 | 2,7845 | 2,7240 | 2,7486 | 2,7486 | 69.419 |
05 apr 2024 | 2,8021 | 2,8172 | 2,7716 | 2,7886 | 2,7886 | 70.727 |
04 apr 2024 | 2,7634 | 2,8062 | 2,7393 | 2,7942 | 2,7942 | 54.493 |
03 apr 2024 | 2,7730 | 2,7910 | 2,7581 | 2,7609 | 2,7609 | 76.353 |
02 apr 2024 | 2,7211 | 2,7743 | 2,7083 | 2,7589 | 2,7589 | 65.338 |
01 apr 2024 | 2,7208 | 2,7285 | 2,6820 | 2,7100 | 2,7100 | 53.974 |
28 mar 2024 | 2,6929 | 2,7749 | 2,6929 | 2,7611 | 2,7611 | 81.610 |
27 mar 2024 | 2,7100 | 2,7100 | 2,6709 | 2,6847 | 2,6847 | 29.259 |
26 mar 2024 | 2,7463 | 2,7534 | 2,6914 | 2,7006 | 2,7006 | 23.991 |
25 mar 2024 | 2,7353 | 2,7711 | 2,7236 | 2,7484 | 2,7484 | 32.984 |
22 mar 2024 | 2,7201 | 2,7473 | 2,7052 | 2,7398 | 2,7398 | 38.854 |
21 mar 2024 | 2,7339 | 2,7439 | 2,6992 | 2,7271 | 2,7271 | 24.078 |
20 mar 2024 | 2,7485 | 2,7500 | 2,7100 | 2,7332 | 2,7332 | 32.101 |
19 mar 2024 | 2,7406 | 2,7682 | 2,7325 | 2,7622 | 2,7622 | 32.585 |
18 mar 2024 | 2,7106 | 2,7678 | 2,7090 | 2,7573 | 2,7573 | 38.670 |
15 mar 2024 | 2,6969 | 2,7240 | 2,6790 | 2,7208 | 2,7208 | 49.821 |
14 mar 2024 | 2,6601 | 2,7055 | 2,6548 | 2,7033 | 2,7033 | 48.457 |
13 mar 2024 | 2,6001 | 2,6671 | 2,5916 | 2,6615 | 2,6615 | 61.357 |
12 mar 2024 | 2,5817 | 2,6028 | 2,5495 | 2,5864 | 2,5864 | 53.065 |
11 mar 2024 | 2,5247 | 2,5899 | 2,5105 | 2,5805 | 2,5805 | 57.505 |
08 mar 2024 | 2,5638 | 2,5767 | 2,5152 | 2,5272 | 2,5272 | 53.043 |
07 mar 2024 | 2,5483 | 2,5834 | 2,5247 | 2,5548 | 2,5548 | 42.738 |
06 mar 2024 | 2,5359 | 2,5891 | 2,5303 | 2,5539 | 2,5539 | 49.100 |
05 mar 2024 | 2,5865 | 2,5925 | 2,5192 | 2,5328 | 2,5328 | 48.234 |
04 mar 2024 | 2,6145 | 2,6244 | 2,5744 | 2,5857 | 2,5857 | 39.878 |
01 mar 2024 | 2,5802 | 2,6380 | 2,5737 | 2,6144 | 2,6144 | 47.354 |
29 feb 2024 | 2,2600 | 2,3105 | 2,2600 | 2,3043 | 2,3043 | 51.013 |
28 feb 2024 | 2,3376 | 2,3547 | 2,2548 | 2,2710 | 2,2710 | 27.071 |
27 feb 2024 | 2,3067 | 2,3477 | 2,3060 | 2,3444 | 2,3444 | 19.950 |
26 feb 2024 | 2,2752 | 2,3456 | 2,2574 | 2,3056 | 2,3056 | 28.304 |
23 feb 2024 | 2,3294 | 2,3294 | 2,2659 | 2,2767 | 2,2767 | 26.037 |
22 feb 2024 | 2,2894 | 2,3365 | 2,2479 | 2,3347 | 2,3347 | 32.278 |
21 feb 2024 | 2,2962 | 2,3000 | 2,2710 | 2,2860 | 2,2860 | 28.686 |
20 feb 2024 | 2,3309 | 2,3329 | 2,2720 | 2,2774 | 2,2774 | 52.408 |
16 feb 2024 | 2,3183 | 2,3374 | 2,2747 | 2,3360 | 2,3360 | 46.749 |
15 feb 2024 | 2,3115 | 2,3502 | 2,2701 | 2,3183 | 2,3183 | 49.910 |
14 feb 2024 | 2,4014 | 2,4069 | 2,3096 | 2,3169 | 2,3169 | 50.495 |
13 feb 2024 | 2,3672 | 2,4134 | 2,3581 | 2,3946 | 2,3946 | 53.103 |
12 feb 2024 | 2,3320 | 2,3738 | 2,3164 | 2,3673 | 2,3673 | 59.427 |
09 feb 2024 | 2,3397 | 2,3615 | 2,3245 | 2,3395 | 2,3395 | 60.821 |
08 feb 2024 | 2,2742 | 2,3450 | 2,2627 | 2,3420 | 2,3420 | 64.124 |
07 feb 2024 | 2,2160 | 2,2729 | 2,2106 | 2,2630 | 2,2630 | 59.985 |
06 feb 2024 | 2,2061 | 2,2283 | 2,1980 | 2,2173 | 2,2173 | 52.459 |
05 feb 2024 | 2,1506 | 2,2116 | 2,1365 | 2,2092 | 2,2092 | 55.078 |
02 feb 2024 | 2,1949 | 2,2140 | 2,1212 | 2,1475 | 2,1475 | 61.805 |
01 feb 2024 | 2,2273 | 2,2607 | 2,1560 | 2,1948 | 2,1948 | 72.009 |
31 gen 2024 | 2,2364 | 2,2544 | 2,1763 | 2,1833 | 2,1833 | 59.277 |
30 gen 2024 | 2,2151 | 2,2654 | 2,1718 | 2,2607 | 2,2607 | 14.514 |
29 gen 2024 | 2,3068 | 2,3170 | 2,2178 | 2,2285 | 2,2285 | 15.006 |
26 gen 2024 | 2,2637 | 2,3069 | 2,2271 | 2,2941 | 2,2941 | 20.516 |
25 gen 2024 | 2,2184 | 2,2671 | 2,2122 | 2,2644 | 2,2644 | 25.523 |
24 gen 2024 | 2,2053 | 2,2457 | 2,1902 | 2,2095 | 2,2095 | 31.631 |
23 gen 2024 | 2,2390 | 2,2429 | 2,1800 | 2,2101 | 2,2101 | 30.218 |
22 gen 2024 | 2,1783 | 2,2416 | 2,1512 | 2,2378 | 2,2378 | 28.373 |
19 gen 2024 | 2,1818 | 2,1970 | 2,1545 | 2,1628 | 2,1628 | 28.049 |
18 gen 2024 | 2,1369 | 2,1859 | 2,1114 | 2,1835 | 2,1835 | 32.900 |
17 gen 2024 | 2,1260 | 2,1416 | 2,0756 | 2,1354 | 2,1354 | 42.601 |
16 gen 2024 | 2,1180 | 2,1931 | 2,0911 | 2,1219 | 2,1219 | 69.641 |
12 gen 2024 | 2,1390 | 2,1977 | 2,1155 | 2,1203 | 2,1203 | 61.303 |
11 gen 2024 | 2,0701 | 2,1393 | 2,0641 | 2,1143 | 2,1143 | 48.781 |
10 gen 2024 | 2,0828 | 2,1362 | 2,0557 | 2,0673 | 2,0673 | 57.547 |
09 gen 2024 | 2,0361 | 2,0950 | 2,0260 | 2,0768 | 2,0768 | 53.110 |
08 gen 2024 | 2,1127 | 2,1157 | 2,0072 | 2,0278 | 2,0278 | 74.350 |
05 gen 2024 | 2,1114 | 2,1420 | 2,1007 | 2,1055 | 2,1055 | 56.430 |
04 gen 2024 | 2,1559 | 2,1734 | 2,0857 | 2,1101 | 2,1101 | 65.636 |
03 gen 2024 | 2,0978 | 2,1680 | 2,0670 | 2,1581 | 2,1581 | 49.654 |
02 gen 2024 | 2,1090 | 2,1717 | 2,0796 | 2,0949 | 2,0949 | 57.117 |
29 dic 2023 | 2,0955 | 2,1255 | 2,0838 | 2,1026 | 2,1026 | 54.916 |
28 dic 2023 | 2,1469 | 2,1600 | 2,0800 | 2,0852 | 2,0852 | 17.546 |
27 dic 2023 | 2,1542 | 2,1922 | 2,1400 | 2,1550 | 2,1550 | 19.992 |
26 dic 2023 | 2,1243 | 2,1841 | 2,1195 | 2,1583 | 2,1583 | 19.175 |
22 dic 2023 | 2,1672 | 2,2040 | 2,1100 | 2,1301 | 2,1301 | 27.222 |
21 dic 2023 | 2,1790 | 2,1949 | 2,1331 | 2,1585 | 2,1585 | 23.423 |
20 dic 2023 | 2,1942 | 2,2156 | 2,1759 | 2,2007 | 2,2007 | 28.385 |
19 dic 2023 | 2,1731 | 2,2077 | 2,1397 | 2,2008 | 2,2008 | 33.246 |
18 dic 2023 | 2,1349 | 2,2163 | 2,1010 | 2,1590 | 2,1590 | 29.382 |
15 dic 2023 | 2,1247 | 2,1567 | 2,0994 | 2,1370 | 2,1370 | 42.042 |
14 dic 2023 | 2,0411 | 2,1295 | 2,0323 | 2,1188 | 2,1188 | 48.596 |
13 dic 2023 | 1,9871 | 2,0410 | 1,9672 | 2,0249 | 2,0249 | 52.876 |
12 dic 2023 | 2,0545 | 2,0612 | 1,9702 | 1,9797 | 1,9797 | 57.748 |
11 dic 2023 | 2,0455 | 2,0734 | 2,0333 | 2,0431 | 2,0431 | 50.416 |
*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...