Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 188 |
16 apr 2024 | 4,2600 | 4,2600 | 4,2500 | 4,2500 | 4,2500 | 1.500 |
15 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
12 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
11 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 100 |
10 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
09 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 1.700 |
08 apr 2024 | 4,5000 | 4,5000 | 4,2600 | 4,2600 | 4,2600 | 1.100 |
05 apr 2024 | 4,8500 | 4,8800 | 4,8500 | 4,8800 | 4,8800 | 1.300 |
04 apr 2024 | 5,0000 | 5,0000 | 4,5000 | 4,8800 | 4,8800 | 3.400 |
03 apr 2024 | 4,2500 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 11.700 |
02 apr 2024 | 4,2600 | 4,2600 | 4,2500 | 4,2500 | 4,2500 | 6.300 |
01 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 500 |
28 mar 2024 | 4,2500 | 4,3000 | 4,2500 | 4,3000 | 4,3000 | 1.800 |
27 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 200 |
26 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 300 |
25 mar 2024 | 4,2700 | 4,2700 | 4,2500 | 4,2500 | 4,2500 | 600 |
22 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
21 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 800 |
20 mar 2024 | 4,1500 | 4,5000 | 4,1500 | 4,5000 | 4,5000 | 3.200 |
19 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 600 |
18 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 700 |
15 mar 2024 | 4,6000 | 5,2000 | 4,6000 | 5,2000 | 5,2000 | 1.500 |
14 mar 2024 | 4,5600 | 4,6000 | 4,5600 | 4,5700 | 4,5700 | 2.500 |
13 mar 2024 | 4,5800 | 5,3900 | 4,5500 | 5,3900 | 5,3900 | 9.500 |
12 mar 2024 | 4,5100 | 4,5100 | 4,5000 | 4,5000 | 4,5000 | 6.400 |
11 mar 2024 | 4,0600 | 5,4900 | 4,0300 | 4,8000 | 4,8000 | 80.800 |
08 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
07 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
06 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.000 |
05 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 300 |
04 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
01 mar 2024 | 1,5700 | 1,7500 | 1,5000 | 1,7500 | 1,7500 | 3.700 |
29 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
28 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
27 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
26 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 100 |
23 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 200 |
22 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 2.600 |
21 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
20 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.400 |
16 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.100 |
15 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
14 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
13 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
12 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
09 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 400 |
08 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.300 |
07 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 200 |
06 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 300 |
05 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 300 |
02 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.000 |
01 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
31 gen 2024 | 2,9000 | 3,3400 | 2,9000 | 3,3400 | 3,3400 | 700 |
30 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.300 |
29 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
26 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
25 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 500 |
24 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
23 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 900 |
22 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 600 |
19 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
18 gen 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 400 |
17 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
16 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 700 |
12 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
11 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
10 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
09 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.300 |
08 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
05 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
04 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
03 gen 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 300 |
02 gen 2024 | 2,7500 | 2,7500 | 2,4000 | 2,4000 | 2,4000 | 300 |
29 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.200 |
28 dic 2023 | 2,7500 | 3,1300 | 2,7500 | 3,1300 | 3,1300 | 900 |
27 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.600 |
26 dic 2023 | 2,3100 | 2,9900 | 2,3100 | 2,7500 | 2,7500 | 2.400 |
22 dic 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 500 |
21 dic 2023 | 2,5300 | 2,7500 | 2,3500 | 2,7500 | 2,7500 | 4.000 |
20 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 600 |
19 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 5.500 |
18 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
15 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 100 |
14 dic 2023 | 2,3600 | 2,7500 | 2,3600 | 2,7500 | 2,7500 | 800 |
13 dic 2023 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 600 |
12 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
11 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
08 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 800 |
07 dic 2023 | 2,7500 | 2,7500 | 2,3500 | 2,3500 | 2,3500 | 800 |
06 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
05 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 500 |
04 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 600 |
01 dic 2023 | 2,3100 | 3,0000 | 2,3100 | 2,3500 | 2,3500 | 1.100 |
30 nov 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 700 |
29 nov 2023 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 200 |
28 nov 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
27 nov 2023 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 400 |
24 nov 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1.100 |
22 nov 2023 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
*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...