Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 3,0460 | 500 |
03 mag 2024 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | - |
02 mag 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
30 apr 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
29 apr 2024 | 3,1280 | 3,1500 | 3,1280 | 3,1500 | 3,1500 | 500 |
26 apr 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
25 apr 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
24 apr 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
23 apr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
22 apr 2024 | 3,2680 | 3,3340 | 3,2680 | 3,3340 | 3,3340 | 100 |
19 apr 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 2.000 |
18 apr 2024 | 3,4000 | 3,4160 | 3,4000 | 3,4160 | 3,4160 | 1.500 |
17 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
16 apr 2024 | 3,4860 | 3,4860 | 3,4000 | 3,4000 | 3,4000 | 2.000 |
15 apr 2024 | 3,3520 | 3,4980 | 3,3520 | 3,4980 | 3,4980 | 1.500 |
12 apr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
11 apr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
10 apr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
09 apr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
08 apr 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
05 apr 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
04 apr 2024 | 3,4640 | 3,5440 | 3,4640 | 3,4840 | 3,4840 | 2.500 |
03 apr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
02 apr 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 2.000 |
28 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
27 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
26 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
25 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
22 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
21 mar 2024 | 2,7820 | 2,8480 | 2,7820 | 2,8480 | 2,8480 | 1.000 |
20 mar 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
19 mar 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
18 mar 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
15 mar 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
14 mar 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
13 mar 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | - |
12 mar 2024 | 2,5340 | 2,5340 | 2,5000 | 2,5000 | 2,5000 | 6.000 |
11 mar 2024 | 2,5240 | 2,5260 | 2,5240 | 2,5260 | 2,5260 | 5.000 |
08 mar 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
07 mar 2024 | 2,4400 | 2,5440 | 2,4400 | 2,5440 | 2,5440 | 80 |
06 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
05 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
04 mar 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
01 mar 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
29 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
28 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
27 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
26 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
23 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
22 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
21 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
20 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
19 feb 2024 | 2,2180 | 2,2520 | 2,2180 | 2,2520 | 2,2520 | 10 |
16 feb 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
15 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
14 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
13 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
12 feb 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | - |
09 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
08 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
07 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
06 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
05 feb 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
02 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
01 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
31 gen 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
30 gen 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
29 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
26 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
25 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
24 gen 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23 gen 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
22 gen 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
19 gen 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
18 gen 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | - |
17 gen 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
16 gen 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
15 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
12 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
11 gen 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
10 gen 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
09 gen 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
08 gen 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
05 gen 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
04 gen 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 600 |
03 gen 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
02 gen 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
29 dic 2023 | 2,4380 | 2,4380 | 2,4280 | 2,4280 | 2,4280 | - |
28 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
27 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
22 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
21 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
20 dic 2023 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
19 dic 2023 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | - |
18 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
15 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
14 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
13 dic 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
12 dic 2023 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | - |
11 dic 2023 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
*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...