Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 2,3134 | 2,3134 | 2,3121 | 2,3121 | 2,3121 | 52 |
30 mag 2024 | 2,3430 | 2,3430 | 2,3133 | 2,3133 | 2,3133 | 140 |
29 mag 2024 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 2,3506 | 140 |
28 mag 2024 | 2,3592 | 2,3592 | 2,3592 | 2,3592 | 2,3592 | 107 |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 83 |
23 mag 2024 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | 2,3021 | 44 |
22 mag 2024 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 2,3186 | 264 |
21 mag 2024 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | 2,3472 | 12 |
20 mag 2024 | 2,3462 | 2,3612 | 2,3462 | 2,3612 | 2,3612 | 36 |
17 mag 2024 | 2,3438 | 2,3642 | 2,3438 | 2,3642 | 2,3642 | 132 |
16 mag 2024 | 2,3249 | 2,3438 | 2,3249 | 2,3398 | 2,3398 | 155 |
15 mag 2024 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 2,3269 | 81 |
14 mag 2024 | 2,3200 | 2,3200 | 2,3080 | 2,3141 | 2,3141 | 159 |
13 mag 2024 | 2,3278 | 2,3392 | 2,3274 | 2,3353 | 2,3353 | 70 |
10 mag 2024 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 2,3171 | 64 |
09 mag 2024 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | 2,3358 | 38 |
08 mag 2024 | 2,3274 | 2,3274 | 2,3274 | 2,3274 | 2,3274 | 76 |
07 mag 2024 | 2,3203 | 2,3264 | 2,3202 | 2,3264 | 2,3264 | 172 |
06 mag 2024 | 2,3350 | 2,3391 | 2,3350 | 2,3391 | 2,3391 | 44 |
03 mag 2024 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 2,3195 | 139 |
02 mag 2024 | 2,3300 | 2,3348 | 2,3244 | 2,3348 | 2,3348 | 553 |
01 mag 2024 | 2,3221 | 2,3439 | 2,3221 | 2,3221 | 2,3221 | 360 |
30 apr 2024 | 2,3962 | 2,4002 | 2,3869 | 2,4002 | 2,4002 | 114 |
29 apr 2024 | 2,4310 | 2,4310 | 2,4209 | 2,4209 | 2,4209 | 187 |
26 apr 2024 | 2,4401 | 2,4401 | 2,4401 | 2,4401 | 2,4401 | 71 |
25 apr 2024 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 142 |
24 apr 2024 | 2,4125 | 2,4162 | 2,4125 | 2,4162 | 2,4162 | 118 |
23 apr 2024 | 2,3826 | 2,4125 | 2,3826 | 2,4125 | 2,4125 | 351 |
22 apr 2024 | 2,3922 | 2,3922 | 2,3922 | 2,3922 | 2,3922 | 316 |
19 apr 2024 | 2,3792 | 2,3936 | 2,3792 | 2,3936 | 2,3936 | 381 |
18 apr 2024 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 2,3886 | 109 |
17 apr 2024 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 2,3933 | 472 |
16 apr 2024 | 2,4547 | 2,4547 | 2,4547 | 2,4547 | 2,4547 | 141 |
15 apr 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 337 |
12 apr 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 88 |
11 apr 2024 | 2,4135 | 2,4290 | 2,4115 | 2,4290 | 2,4290 | 243 |
10 apr 2024 | 2,4362 | 2,4362 | 2,4362 | 2,4362 | 2,4362 | 549 |
09 apr 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 51 |
08 apr 2024 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 2,4338 | 132 |
05 apr 2024 | 2,4487 | 2,4487 | 2,4487 | 2,4487 | 2,4487 | 41 |
04 apr 2024 | 2,4478 | 2,4478 | 2,4478 | 2,4478 | 2,4478 | 37 |
03 apr 2024 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 2,4209 | 184 |
02 apr 2024 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 2,4088 | 77 |
01 apr 2024 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 2,3832 | 61 |
28 mar 2024 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 2,3827 | 65 |
27 mar 2024 | 2,3550 | 2,3569 | 2,3550 | 2,3569 | 2,3569 | 8 |
26 mar 2024 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 2,3512 | 32 |
25 mar 2024 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 2,3634 | 8 |
22 mar 2024 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | 2,3439 | 13 |
21 mar 2024 | 2,3501 | 2,3619 | 2,3464 | 2,3619 | 2,3619 | 85 |
20 mar 2024 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 2,3594 | 17 |
19 mar 2024 | 2,3806 | 2,3806 | 2,3800 | 2,3806 | 2,3806 | 51 |
18 mar 2024 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 2,3705 | 111 |
15 mar 2024 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 2,3423 | 38 |
14 mar 2024 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 2,3391 | 52 |
13 mar 2024 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 2,3177 | 28 |
12 mar 2024 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 2,2729 | 13 |
11 mar 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 9 |
08 mar 2024 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | 2,2494 | - |
07 mar 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 8 |
06 mar 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 86 |
05 mar 2024 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 2,2433 | 12 |
04 mar 2024 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 2,2684 | 32 |
01 mar 2024 | 2,2759 | 2,2759 | 2,2759 | 2,2759 | 2,2759 | 43 |
29 feb 2024 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 2,2463 | 61 |
28 feb 2024 | 2,2453 | 2,2453 | 2,2450 | 2,2450 | 2,2450 | 37 |
27 feb 2024 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 2,2681 | 24 |
26 feb 2024 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | 2,2498 | 10 |
23 feb 2024 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | 2,2264 | 7 |
22 feb 2024 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 2,2711 | 67 |
21 feb 2024 | 2,2420 | 2,2447 | 2,2420 | 2,2447 | 2,2447 | 83 |
20 feb 2024 | 2,2550 | 2,2550 | 2,2337 | 2,2337 | 2,2337 | 302 |
16 feb 2024 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 2,2697 | 10 |
15 feb 2024 | 2,2678 | 2,2678 | 2,2678 | 2,2678 | 2,2678 | 165 |
14 feb 2024 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | 2,2502 | 178 |
13 feb 2024 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 2,2856 | 16 |
12 feb 2024 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 2,2848 | 81 |
09 feb 2024 | 2,2744 | 2,2744 | 2,2744 | 2,2744 | 2,2744 | 15 |
08 feb 2024 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 2,2574 | 138 |
07 feb 2024 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 2,2110 | 65 |
06 feb 2024 | 2,1986 | 2,1986 | 2,1986 | 2,1986 | 2,1986 | 94 |
05 feb 2024 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | 2,1863 | 2 |
02 feb 2024 | 2,1624 | 2,1624 | 2,1624 | 2,1624 | 2,1624 | 27 |
01 feb 2024 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 2,1915 | 84 |
31 gen 2024 | 2,2500 | 2,2500 | 2,2280 | 2,2280 | 2,2280 | 8 |
30 gen 2024 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | 2,2703 | - |
29 gen 2024 | 2,2529 | 2,2529 | 2,2529 | 2,2529 | 2,2529 | 11 |
26 gen 2024 | 2,2398 | 2,2794 | 2,2398 | 2,2794 | 2,2794 | 47 |
25 gen 2024 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 2,2607 | 11 |
24 gen 2024 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | 7 |
23 gen 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 1 |
22 gen 2024 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | 2,2367 | 20 |
19 gen 2024 | 2,1919 | 2,1919 | 2,1919 | 2,1919 | 2,1919 | - |
18 gen 2024 | 2,2078 | 2,2078 | 2,2078 | 2,2078 | 2,2078 | - |
17 gen 2024 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | 2,1866 | - |
16 gen 2024 | 2,1842 | 2,1842 | 2,1842 | 2,1842 | 2,1842 | - |
12 gen 2024 | 2,1894 | 2,1894 | 2,1894 | 2,1894 | 2,1894 | 8 |
11 gen 2024 | 2,1736 | 2,1736 | 2,1736 | 2,1736 | 2,1736 | - |
10 gen 2024 | 2,1542 | 2,1542 | 2,1542 | 2,1542 | 2,1542 | 2 |
*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...