Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,6800 | 2,6800 | 2,3600 | 2,3600 | 2,3600 | 25.800 |
27 giu 2024 | 2,6600 | 2,7000 | 2,5400 | 2,7000 | 2,7000 | 3.600 |
26 giu 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
25 giu 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
24 giu 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 87.100 |
21 giu 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6400 | 2,6400 | 16.100 |
20 giu 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 700 |
19 giu 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
18 giu 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
17 giu 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
14 giu 2024 | 2,2600 | 2,4600 | 2,2600 | 2,3800 | 2,3800 | 124.800 |
13 giu 2024 | 2,2000 | 2,2400 | 2,1200 | 2,1200 | 2,1200 | 3.400 |
12 giu 2024 | 2,2800 | 2,3800 | 2,0400 | 2,1400 | 2,1400 | 9.700 |
11 giu 2024 | 2,3000 | 2,3000 | 2,1600 | 2,2800 | 2,2800 | 900 |
10 giu 2024 | 2,5200 | 2,5200 | 1,9800 | 2,3400 | 2,3400 | 66.500 |
07 giu 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
06 giu 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 7.300 |
05 giu 2024 | 2,5800 | 2,6000 | 2,3000 | 2,4800 | 2,4800 | 14.400 |
04 giu 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 23.300 |
31 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
30 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
29 mag 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 1.100 |
28 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 100 |
27 mag 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
24 mag 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
23 mag 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | 3.200 |
21 mag 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 27.000 |
20 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 mag 2024 | 2,5000 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 16.400 |
16 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
15 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14 mag 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 84.300 |
13 mag 2024 | 2,4400 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | 4.700 |
10 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
09 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
08 mag 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 12.300 |
07 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
03 mag 2024 | 2,4000 | 2,6000 | 2,4000 | 2,5400 | 2,5400 | 10.600 |
02 mag 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 700 |
30 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
29 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 100 |
26 apr 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 6.500 |
25 apr 2024 | 2,4800 | 2,4800 | 2,3200 | 2,4000 | 2,4000 | 2.700 |
24 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
23 apr 2024 | 2,4200 | 2,4200 | 2,2800 | 2,3800 | 2,3800 | 11.200 |
22 apr 2024 | 2,3200 | 2,4200 | 2,3200 | 2,4200 | 2,4200 | 5.200 |
19 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 apr 2024 | 2,5600 | 2,5600 | 2,4000 | 2,5000 | 2,5000 | 8.000 |
10 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
09 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
05 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2.000 |
04 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
03 apr 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4600 | 2,4600 | 3.000 |
02 apr 2024 | 2,5000 | 2,5000 | 2,3800 | 2,4600 | 2,4600 | 2.400 |
01 apr 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 400 |
29 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
28 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
27 mar 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4400 | 2,4400 | 24.400 |
26 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
25 mar 2024 | 2,5400 | 2,5400 | 2,3800 | 2,5200 | 2,5200 | 12.800 |
22 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
21 mar 2024 | 2,5000 | 2,7800 | 2,5000 | 2,5600 | 2,5600 | 6.800 |
20 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
19 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 mar 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 1.600 |
15 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
14 mar 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 8.400 |
13 mar 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 5.200 |
12 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
11 mar 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 800 |
08 mar 2024 | 2,4000 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 2.900 |
07 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 2.700 |
06 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 3.800 |
05 mar 2024 | 2,3000 | 2,3600 | 2,2800 | 2,3200 | 2,3200 | 7.200 |
04 mar 2024 | 2,3200 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 41.300 |
01 mar 2024 | 2,3800 | 2,4000 | 2,3000 | 2,3600 | 2,3600 | 60.100 |
29 feb 2024 | 2,4400 | 2,4600 | 2,3800 | 2,4000 | 2,4000 | 19.600 |
28 feb 2024 | 2,5400 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 30.100 |
27 feb 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5400 | 2,5400 | 12.500 |
23 feb 2024 | 2,6600 | 2,6800 | 2,4600 | 2,5400 | 2,5400 | 61.100 |
22 feb 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5800 | 2,5800 | 1.700 |
21 feb 2024 | 2,5600 | 2,6000 | 2,5000 | 2,5800 | 2,5800 | 13.700 |
20 feb 2024 | 2,6200 | 2,6200 | 2,5400 | 2,6000 | 2,6000 | 15.200 |
19 feb 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,6400 | 1.300 |
16 feb 2024 | 2,6600 | 2,6600 | 2,5600 | 2,6400 | 2,6400 | 2.900 |
15 feb 2024 | 2,7000 | 2,7000 | 2,5400 | 2,6600 | 2,6600 | 9.800 |
14 feb 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 5.200 |
13 feb 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | 800 |
12 feb 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 8.500 |
09 feb 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5800 | 2,5800 | 38.100 |
08 feb 2024 | 2,6400 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | 3.500 |
07 feb 2024 | 2,7000 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 5.200 |
06 feb 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 4.300 |
05 feb 2024 | 2,7000 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 800 |
02 feb 2024 | 2,6600 | 2,6800 | 2,6000 | 2,6600 | 2,6600 | 5.400 |
01 feb 2024 | 2,6600 | 2,7000 | 2,5400 | 2,7000 | 2,7000 | 9.900 |
31 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 4.000 |
30 gen 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 700 |
*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...