Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,5200 | 2,5200 | 2,5150 | 2,5150 | 2,5150 | - |
27 giu 2024 | 2,4550 | 2,4850 | 2,4550 | 2,4850 | 2,4850 | - |
26 giu 2024 | 2,4150 | 2,4550 | 2,4150 | 2,4550 | 2,4550 | - |
25 giu 2024 | 2,4950 | 2,4950 | 2,4300 | 2,4300 | 2,4300 | - |
24 giu 2024 | 2,4050 | 2,5000 | 2,4050 | 2,5000 | 2,5000 | - |
21 giu 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
20 giu 2024 | 2,4550 | 2,4750 | 2,4550 | 2,4750 | 2,4750 | - |
19 giu 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | - |
18 giu 2024 | 2,5250 | 2,5250 | 2,5150 | 2,5150 | 2,5150 | - |
17 giu 2024 | 2,4850 | 2,5000 | 2,4850 | 2,5000 | 2,5000 | - |
14 giu 2024 | 2,5350 | 2,5350 | 2,5100 | 2,5100 | 2,5100 | - |
13 giu 2024 | 2,5900 | 2,5900 | 2,5500 | 2,5500 | 2,5500 | - |
12 giu 2024 | 2,5500 | 2,6150 | 2,5500 | 2,6150 | 2,6150 | - |
11 giu 2024 | 2,6350 | 2,6350 | 2,5500 | 2,5500 | 2,5500 | - |
10 giu 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
07 giu 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
06 giu 2024 | 2,6400 | 2,6400 | 2,6300 | 2,6300 | 2,6300 | - |
05 giu 2024 | 2,6100 | 2,6450 | 2,6100 | 2,6450 | 2,6450 | - |
04 giu 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6100 | 2,6100 | - |
03 giu 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
31 mag 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
30 mag 2024 | 2,7900 | 2,8600 | 2,7900 | 2,8600 | 2,8600 | - |
29 mag 2024 | 2,8100 | 2,8100 | 2,7950 | 2,7950 | 2,7950 | - |
28 mag 2024 | 2,8000 | 2,8150 | 2,8000 | 2,8150 | 2,8150 | - |
27 mag 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
24 mag 2024 | 2,6400 | 2,7650 | 2,6400 | 2,7650 | 2,7650 | - |
23 mag 2024 | 2,6450 | 2,6650 | 2,6450 | 2,6600 | 2,6600 | 200 |
22 mag 2024 | 2,7500 | 2,7500 | 2,6150 | 2,6150 | 2,6150 | 350 |
21 mag 2024 | 2,7900 | 2,8450 | 2,7500 | 2,7500 | 2,7500 | 1.000 |
20 mag 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
17 mag 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
16 mag 2024 | 2,8600 | 2,8600 | 2,8300 | 2,8300 | 2,8300 | 1.400 |
15 mag 2024 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | 2,9250 | - |
14 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
13 mag 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
10 mag 2024 | 3,1650 | 3,1650 | 3,1250 | 3,1250 | 3,1250 | - |
09 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
08 mag 2024 | 3,0100 | 3,0400 | 3,0100 | 3,0400 | 3,0400 | - |
07 mag 2024 | 3,0100 | 3,0450 | 3,0100 | 3,0450 | 3,0450 | - |
06 mag 2024 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | 2,9850 | - |
03 mag 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | - |
02 mag 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
30 apr 2024 | 3,0300 | 3,0300 | 2,9950 | 2,9950 | 2,9950 | - |
29 apr 2024 | 3,0600 | 3,0600 | 3,0450 | 3,0450 | 3,0450 | - |
26 apr 2024 | 3,0100 | 3,0400 | 3,0100 | 3,0400 | 3,0400 | - |
25 apr 2024 | 2,9600 | 2,9650 | 2,9600 | 2,9650 | 2,9650 | - |
24 apr 2024 | 2,9300 | 2,9650 | 2,9300 | 2,9650 | 2,9650 | - |
23 apr 2024 | 2,8050 | 2,8950 | 2,8050 | 2,8950 | 2,8950 | - |
22 apr 2024 | 2,8950 | 2,8950 | 2,8200 | 2,8200 | 2,8200 | - |
19 apr 2024 | 2,9350 | 2,9350 | 2,9050 | 2,9050 | 2,9050 | - |
18 apr 2024 | 2,9600 | 2,9750 | 2,9600 | 2,9750 | 2,9750 | 33 |
17 apr 2024 | 3,0600 | 3,0600 | 2,9350 | 2,9350 | 2,9350 | - |
16 apr 2024 | 3,0600 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | - |
15 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
12 apr 2024 | 3,0950 | 3,2800 | 3,0950 | 3,2800 | 3,2800 | 33 |
11 apr 2024 | 3,0050 | 3,0550 | 3,0050 | 3,0550 | 3,0550 | - |
10 apr 2024 | 3,0300 | 3,0300 | 2,9450 | 2,9450 | 2,9450 | - |
09 apr 2024 | 3,1150 | 3,1150 | 3,0200 | 3,0200 | 3,0200 | - |
08 apr 2024 | 2,9550 | 3,0400 | 2,9550 | 3,0400 | 3,0400 | 330 |
05 apr 2024 | 3,0950 | 3,1350 | 3,0950 | 3,1350 | 3,1350 | - |
04 apr 2024 | 3,0250 | 3,0850 | 3,0250 | 3,0850 | 3,0850 | - |
03 apr 2024 | 2,9700 | 3,0200 | 2,9700 | 3,0200 | 3,0200 | - |
02 apr 2024 | 2,9550 | 2,9800 | 2,9550 | 2,9800 | 2,9800 | 167 |
28 mar 2024 | 2,8050 | 2,9200 | 2,8050 | 2,9200 | 2,9200 | - |
27 mar 2024 | 2,9150 | 2,9300 | 2,9150 | 2,9300 | 2,9300 | - |
26 mar 2024 | 2,9250 | 2,9350 | 2,9250 | 2,9350 | 2,9350 | - |
25 mar 2024 | 3,0150 | 3,0150 | 2,9500 | 2,9500 | 2,9500 | - |
22 mar 2024 | 2,9500 | 2,9700 | 2,9500 | 2,9700 | 2,9700 | - |
21 mar 2024 | 2,9650 | 2,9650 | 2,9200 | 2,9200 | 2,9200 | - |
20 mar 2024 | 2,8350 | 2,9250 | 2,8350 | 2,9250 | 2,9250 | - |
19 mar 2024 | 2,8050 | 2,8050 | 2,8000 | 2,8000 | 2,8000 | - |
18 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
15 mar 2024 | 2,7250 | 2,7700 | 2,7250 | 2,7700 | 2,7700 | - |
14 mar 2024 | 2,7550 | 2,7550 | 2,7300 | 2,7300 | 2,7300 | - |
13 mar 2024 | 2,7200 | 2,7200 | 2,7050 | 2,7050 | 2,7050 | - |
12 mar 2024 | 2,7000 | 2,7150 | 2,7000 | 2,7150 | 2,7150 | - |
11 mar 2024 | 2,6550 | 2,6650 | 2,6550 | 2,6650 | 2,6650 | - |
08 mar 2024 | 2,7000 | 2,7000 | 2,6900 | 2,6900 | 2,6900 | - |
07 mar 2024 | 2,6000 | 2,6650 | 2,6000 | 2,6650 | 2,6650 | - |
06 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
05 mar 2024 | 2,5800 | 2,5800 | 2,5750 | 2,5750 | 2,5750 | - |
04 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
01 mar 2024 | 2,4650 | 2,5500 | 2,4650 | 2,5500 | 2,5500 | - |
29 feb 2024 | 2,5150 | 2,5150 | 2,4700 | 2,4750 | 2,4750 | 250 |
28 feb 2024 | 2,4900 | 2,5050 | 2,4900 | 2,5050 | 2,5050 | - |
27 feb 2024 | 2,6400 | 2,6400 | 2,5300 | 2,5300 | 2,5300 | 1.000 |
26 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
23 feb 2024 | 2,5350 | 2,5500 | 2,5350 | 2,5500 | 2,5500 | - |
22 feb 2024 | 2,6050 | 2,6050 | 2,5300 | 2,5300 | 2,5300 | 2.000 |
21 feb 2024 | 2,4750 | 2,5550 | 2,4750 | 2,5550 | 2,5550 | - |
20 feb 2024 | 2,4800 | 2,4800 | 2,4750 | 2,4750 | 2,4750 | - |
19 feb 2024 | 2,4250 | 2,5150 | 2,4250 | 2,5150 | 2,5150 | - |
16 feb 2024 | 2,4350 | 2,4350 | 2,4300 | 2,4300 | 2,4300 | - |
15 feb 2024 | 2,4350 | 2,4350 | 2,4250 | 2,4250 | 2,4250 | - |
14 feb 2024 | 2,4150 | 2,4450 | 2,4150 | 2,4450 | 2,4450 | - |
13 feb 2024 | 2,4200 | 2,4200 | 2,3850 | 2,3850 | 2,3850 | - |
12 feb 2024 | 2,2700 | 2,3750 | 2,2700 | 2,3750 | 2,3750 | - |
09 feb 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,2700 | - |
08 feb 2024 | 2,3250 | 2,3250 | 2,3200 | 2,3200 | 2,3200 | - |
07 feb 2024 | 2,3700 | 2,3700 | 2,2950 | 2,2950 | 2,2950 | - |
*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...