Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6350 | 2,6350 | 47.850 |
25 lug 2024 | 2,6850 | 2,7050 | 2,6250 | 2,6450 | 2,6450 | 36.300 |
24 lug 2024 | 2,7900 | 2,7900 | 2,7150 | 2,7300 | 2,7300 | 42.900 |
23 lug 2024 | 2,7950 | 2,8000 | 2,7850 | 2,7900 | 2,7900 | 13.200 |
22 lug 2024 | 2,8100 | 2,8100 | 2,7700 | 2,7950 | 2,7950 | 35.475 |
19 lug 2024 | 2,8450 | 2,8500 | 2,7700 | 2,7800 | 2,7800 | 36.300 |
18 lug 2024 | 2,8800 | 2,8900 | 2,8450 | 2,8450 | 2,8450 | 28.875 |
17 lug 2024 | 2,8800 | 2,8950 | 2,8500 | 2,8900 | 2,8900 | 50.325 |
16 lug 2024 | 2,8600 | 2,9000 | 2,8450 | 2,8800 | 2,8800 | 59.400 |
15 lug 2024 | 2,9150 | 2,9150 | 2,8600 | 2,8600 | 2,8600 | 28.875 |
12 lug 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 40.425 |
11 lug 2024 | 2,9050 | 2,9450 | 2,8800 | 2,9000 | 2,9000 | 23.925 |
10 lug 2024 | 2,8500 | 2,8900 | 2,8500 | 2,8900 | 2,8900 | 16.500 |
09 lug 2024 | 2,8750 | 2,8800 | 2,8250 | 2,8500 | 2,8500 | 27.225 |
08 lug 2024 | 2,8950 | 2,9100 | 2,8800 | 2,8900 | 2,8900 | 21.450 |
05 lug 2024 | 2,8900 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 42.075 |
04 lug 2024 | 2,9000 | 2,9350 | 2,8600 | 2,8600 | 2,8600 | 66.825 |
03 lug 2024 | 2,9300 | 2,9300 | 2,8750 | 2,8750 | 2,8750 | 9.075 |
02 lug 2024 | 2,9100 | 2,9350 | 2,8500 | 2,9150 | 2,9150 | 26.400 |
01 lug 2024 | 2,9000 | 2,9550 | 2,9000 | 2,9300 | 2,9300 | 15.675 |
28 giu 2024 | 2,9300 | 2,9650 | 2,9000 | 2,9550 | 2,9550 | 17.325 |
27 giu 2024 | 3,0200 | 3,0200 | 2,9000 | 2,9350 | 2,9350 | 33.825 |
26 giu 2024 | 2,9850 | 3,0300 | 2,9800 | 2,9800 | 2,9800 | 19.800 |
25 giu 2024 | 2,9950 | 3,0300 | 2,9600 | 2,9850 | 2,9850 | 40.425 |
24 giu 2024 | 2,8650 | 3,0400 | 2,8650 | 2,9900 | 2,9900 | 42.900 |
21 giu 2024 | 2,9257 | 2,9257 | 2,8658 | 2,8807 | 2,8807 | 42.137 |
20 giu 2024 | 2,9457 | 2,9706 | 2,9107 | 2,9257 | 2,9257 | 20.655 |
19 giu 2024 | 2,9806 | 2,9806 | 2,9506 | 2,9506 | 2,9506 | 9.914 |
18 giu 2024 | 2,9606 | 2,9656 | 2,8758 | 2,9457 | 2,9457 | 17.350 |
17 giu 2024 | 2,9556 | 2,9656 | 2,9257 | 2,9307 | 2,9307 | 9.914 |
14 giu 2024 | 2,9900 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 25.575 |
13 giu 2024 | 2,9900 | 3,0300 | 2,9700 | 2,9900 | 2,9900 | 15.675 |
12 giu 2024 | 2,9900 | 3,0000 | 2,9400 | 2,9800 | 2,9800 | 45.375 |
11 giu 2024 | 3,1400 | 3,1800 | 2,8700 | 2,9800 | 2,9800 | 252.450 |
10 giu 2024 | 3,3000 | 3,3000 | 3,2300 | 3,2500 | 3,2500 | 9.075 |
07 giu 2024 | 3,2850 | 3,3050 | 3,2150 | 3,2700 | 3,2700 | 23.100 |
06 giu 2024 | 3,3050 | 3,3400 | 3,2150 | 3,2800 | 3,2800 | 36.300 |
05 giu 2024 | 3,2100 | 3,3700 | 3,2100 | 3,3600 | 3,3600 | 26.400 |
04 giu 2024 | 3,2850 | 3,3200 | 3,2500 | 3,2500 | 3,2500 | 16.500 |
03 giu 2024 | 3,3500 | 3,3500 | 3,2100 | 3,3050 | 3,3050 | 69.300 |
31 mag 2024 | 3,4100 | 3,4350 | 3,3650 | 3,3650 | 3,3650 | 18.975 |
30 mag 2024 | 3,6000 | 3,6000 | 3,3550 | 3,3900 | 3,3900 | 69.300 |
29 mag 2024 | 3,6350 | 3,6350 | 3,5000 | 3,5800 | 3,5800 | 69.300 |
28 mag 2024 | 3,6100 | 3,7550 | 3,5750 | 3,7000 | 3,7000 | 123.750 |
27 mag 2024 | 3,5050 | 3,6350 | 3,5050 | 3,5700 | 3,5700 | 36.300 |
24 mag 2024 | 3,4650 | 3,5000 | 3,4600 | 3,4900 | 3,4900 | 36.300 |
23 mag 2024 | 3,5150 | 3,5500 | 3,4400 | 3,4750 | 3,4750 | 75.900 |
22 mag 2024 | 3,5100 | 3,6200 | 3,4250 | 3,4650 | 3,4650 | 182.325 |
21 mag 2024 | 3,2650 | 3,3300 | 3,2650 | 3,2700 | 3,2700 | 4.950 |
20 mag 2024 | 3,2750 | 3,3050 | 3,2700 | 3,3000 | 3,3000 | 16.500 |
17 mag 2024 | 3,3000 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 27.225 |
16 mag 2024 | 3,3200 | 3,3750 | 3,2950 | 3,3250 | 3,3250 | 22.275 |
15 mag 2024 | 3,4050 | 3,4800 | 3,2950 | 3,3200 | 3,3200 | 61.875 |
14 mag 2024 | 3,2750 | 3,2750 | 3,2450 | 3,2550 | 3,2550 | 11.550 |
13 mag 2024 | 3,2950 | 3,3200 | 3,2500 | 3,2750 | 3,2750 | 14.850 |
10 mag 2024 | 3,2600 | 3,3650 | 3,2500 | 3,2750 | 3,2750 | 20.625 |
09 mag 2024 | 3,3200 | 3,3400 | 3,2600 | 3,3250 | 3,3250 | 12.375 |
08 mag 2024 | 3,3000 | 3,3350 | 3,2500 | 3,2950 | 3,2950 | 22.275 |
07 mag 2024 | 3,3000 | 3,3950 | 3,2600 | 3,3450 | 3,3450 | 48.675 |
06 mag 2024 | 3,2000 | 3,4100 | 3,2000 | 3,2400 | 3,2400 | 56.100 |
03 mag 2024 | 3,0350 | 3,3450 | 3,0350 | 3,2600 | 3,2600 | 132.000 |
02 mag 2024 | 3,0200 | 3,0800 | 3,0000 | 3,0050 | 3,0050 | 39.600 |
30 apr 2024 | 3,1300 | 3,1500 | 2,9450 | 2,9950 | 2,9950 | 103.125 |
29 apr 2024 | 3,2300 | 3,2350 | 3,1100 | 3,1650 | 3,1650 | 32.175 |
26 apr 2024 | 3,0750 | 3,1850 | 3,0300 | 3,1850 | 3,1850 | 45.375 |
25 apr 2024 | 3,1000 | 3,1500 | 3,0800 | 3,1000 | 3,1000 | 17.325 |
24 apr 2024 | 3,1700 | 3,1700 | 3,0800 | 3,1000 | 3,1000 | 21.450 |
23 apr 2024 | 3,2350 | 3,2350 | 3,1200 | 3,1550 | 3,1550 | 28.050 |
22 apr 2024 | 3,2050 | 3,2400 | 3,1450 | 3,2050 | 3,2050 | 12.375 |
19 apr 2024 | 3,1000 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 23.100 |
18 apr 2024 | 3,0600 | 3,1200 | 3,0500 | 3,0800 | 3,0800 | 11.550 |
17 apr 2024 | 3,1000 | 3,1200 | 3,0550 | 3,0550 | 3,0550 | 10.725 |
16 apr 2024 | 3,2200 | 3,2200 | 3,0200 | 3,0950 | 3,0950 | 38.775 |
15 apr 2024 | 3,1800 | 3,2150 | 3,1150 | 3,1250 | 3,1250 | 6.600 |
12 apr 2024 | 3,1900 | 3,2000 | 3,1200 | 3,1850 | 3,1850 | 14.850 |
11 apr 2024 | 3,2100 | 3,2900 | 3,1900 | 3,1900 | 3,1900 | 11.550 |
10 apr 2024 | 3,2000 | 3,2050 | 3,1600 | 3,1600 | 3,1600 | 6.600 |
09 apr 2024 | 3,1750 | 3,1800 | 3,1500 | 3,1750 | 3,1750 | 10.725 |
08 apr 2024 | 3,2200 | 3,2200 | 3,1550 | 3,1750 | 3,1750 | 15.675 |
05 apr 2024 | 3,3300 | 3,3300 | 3,1250 | 3,1800 | 3,1800 | 60.225 |
04 apr 2024 | 3,3400 | 3,3600 | 3,2750 | 3,3450 | 3,3450 | 53.625 |
03 apr 2024 | 3,2150 | 3,3600 | 3,1750 | 3,3300 | 3,3300 | 132.000 |
02 apr 2024 | 3,0000 | 3,1450 | 2,9250 | 3,0650 | 3,0650 | 68.475 |
28 mar 2024 | 3,2500 | 3,3000 | 3,0500 | 3,0700 | 3,0700 | 202.950 |
27 mar 2024 | 3,3300 | 3,3600 | 3,1800 | 3,2900 | 3,2900 | 83.325 |
26 mar 2024 | 3,3400 | 3,3700 | 3,2900 | 3,3000 | 3,3000 | 47.850 |
25 mar 2024 | 3,4200 | 3,4500 | 3,2000 | 3,3600 | 3,3600 | 165.825 |
22 mar 2024 | 3,5100 | 3,5200 | 3,5000 | 3,5100 | 3,5100 | 8.250 |
21 mar 2024 | 3,4900 | 3,5300 | 3,4900 | 3,5100 | 3,5100 | 10.725 |
20 mar 2024 | 3,5000 | 3,5700 | 3,4900 | 3,5400 | 3,5400 | 21.450 |
19 mar 2024 | 3,5500 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | 5.775 |
18 mar 2024 | 3,5700 | 3,6300 | 3,5700 | 3,5700 | 3,5700 | 18.150 |
15 mar 2024 | 3,5400 | 3,5700 | 3,5400 | 3,5600 | 3,5600 | 8.250 |
14 mar 2024 | 3,5500 | 3,5700 | 3,5400 | 3,5500 | 3,5500 | 7.425 |
13 mar 2024 | 3,6000 | 3,6100 | 3,5300 | 3,5600 | 3,5600 | 28.875 |
12 mar 2024 | 3,6500 | 3,6500 | 3,5700 | 3,6000 | 3,6000 | 11.550 |
11 mar 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 16.500 |
08 mar 2024 | 3,6200 | 3,6500 | 3,5300 | 3,6000 | 3,6000 | 21.450 |
07 mar 2024 | 3,6500 | 3,7100 | 3,6100 | 3,6500 | 3,6500 | 21.450 |
06 mar 2024 | 3,6800 | 3,7200 | 3,6400 | 3,7100 | 3,7100 | 14.850 |
*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...