Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 3,5850 | 3,8100 | 3,5450 | 3,7400 | 3,7400 | 506.224 |
23 apr 2024 | 3,4700 | 3,5750 | 3,4300 | 3,5700 | 3,5700 | 236.545 |
22 apr 2024 | 3,4400 | 3,4750 | 3,3750 | 3,4100 | 3,4100 | 180.138 |
19 apr 2024 | 3,4400 | 3,5150 | 3,3950 | 3,4150 | 3,4150 | 180.527 |
18 apr 2024 | 3,5000 | 3,6000 | 3,4250 | 3,4800 | 3,4800 | 394.555 |
17 apr 2024 | 3,2500 | 3,6650 | 3,1400 | 3,4700 | 3,4700 | 786.090 |
16 apr 2024 | 3,0600 | 3,1850 | 3,0550 | 3,1350 | 3,1350 | 135.607 |
15 apr 2024 | 3,3000 | 3,3800 | 3,2000 | 3,2000 | 3,2000 | 101.578 |
12 apr 2024 | 3,3200 | 3,4000 | 3,2800 | 3,2800 | 3,2800 | 128.781 |
11 apr 2024 | 3,2150 | 3,3800 | 3,2000 | 3,2900 | 3,2900 | 210.086 |
10 apr 2024 | 3,2900 | 3,3800 | 3,2200 | 3,2300 | 3,2300 | 182.230 |
09 apr 2024 | 3,5450 | 3,5450 | 3,3100 | 3,3100 | 3,3100 | 225.689 |
08 apr 2024 | 3,3450 | 3,5800 | 3,2750 | 3,4950 | 3,4950 | 430.482 |
05 apr 2024 | 3,4900 | 3,6150 | 3,3450 | 3,3450 | 3,3450 | 504.533 |
04 apr 2024 | 3,4450 | 3,5800 | 3,3500 | 3,4900 | 3,4900 | 722.653 |
03 apr 2024 | 2,8800 | 3,4800 | 2,8600 | 3,4800 | 3,4800 | 1.286.997 |
02 apr 2024 | 2,9400 | 2,9900 | 2,8500 | 2,9000 | 2,9000 | 201.544 |
28 mar 2024 | 2,9950 | 2,9950 | 2,8600 | 2,9000 | 2,9000 | 157.145 |
27 mar 2024 | 2,9700 | 3,0400 | 2,8850 | 2,8850 | 2,8850 | 258.222 |
26 mar 2024 | 2,8600 | 3,0250 | 2,7750 | 2,9550 | 2,9550 | 322.748 |
25 mar 2024 | 2,9250 | 2,9800 | 2,7400 | 2,8450 | 2,8450 | 368.897 |
22 mar 2024 | 2,7500 | 3,0950 | 2,7500 | 2,7850 | 2,7850 | 1.264.605 |
21 mar 2024 | 2,3150 | 2,7200 | 2,2800 | 2,7200 | 2,7200 | 975.840 |
20 mar 2024 | 2,3350 | 2,3350 | 2,2750 | 2,2750 | 2,2750 | 73.281 |
19 mar 2024 | 2,2850 | 2,3450 | 2,2500 | 2,3200 | 2,3200 | 122.256 |
18 mar 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3050 | 2,3050 | 222.378 |
15 mar 2024 | 2,3650 | 2,4100 | 2,2800 | 2,2800 | 2,2800 | 390.475 |
14 mar 2024 | 2,4300 | 2,4650 | 2,3900 | 2,4200 | 2,4200 | 133.362 |
13 mar 2024 | 2,5400 | 2,5400 | 2,4300 | 2,4300 | 2,4300 | 79.551 |
12 mar 2024 | 2,4250 | 2,5350 | 2,4250 | 2,4950 | 2,4950 | 102.243 |
11 mar 2024 | 2,4550 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 126.953 |
08 mar 2024 | 2,5800 | 2,6000 | 2,3950 | 2,5350 | 2,5350 | 427.495 |
07 mar 2024 | 2,7200 | 2,7200 | 2,5750 | 2,5750 | 2,5750 | 142.172 |
06 mar 2024 | 2,6950 | 2,7550 | 2,6400 | 2,6500 | 2,6500 | 152.430 |
05 mar 2024 | 2,7050 | 2,7650 | 2,6350 | 2,6750 | 2,6750 | 212.621 |
04 mar 2024 | 2,7900 | 2,8200 | 2,7050 | 2,7050 | 2,7050 | 169.381 |
01 mar 2024 | 2,7850 | 2,8050 | 2,7400 | 2,7950 | 2,7950 | 113.549 |
29 feb 2024 | 2,8250 | 2,8550 | 2,7550 | 2,7550 | 2,7550 | 129.680 |
28 feb 2024 | 2,8400 | 2,8750 | 2,7750 | 2,8350 | 2,8350 | 150.332 |
27 feb 2024 | 2,7400 | 2,8650 | 2,7400 | 2,8250 | 2,8250 | 153.987 |
26 feb 2024 | 2,8350 | 2,8350 | 2,7300 | 2,7400 | 2,7400 | 60.575 |
23 feb 2024 | 2,8000 | 2,8250 | 2,7500 | 2,8100 | 2,8100 | 81.726 |
22 feb 2024 | 2,7650 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | 107.472 |
21 feb 2024 | 2,7500 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 39.419 |
20 feb 2024 | 2,7650 | 2,7650 | 2,7000 | 2,7150 | 2,7150 | 80.336 |
19 feb 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7550 | 2,7550 | 189.137 |
16 feb 2024 | 2,8950 | 2,9150 | 2,7850 | 2,7900 | 2,7900 | 181.527 |
15 feb 2024 | 2,8400 | 2,8950 | 2,8050 | 2,8600 | 2,8600 | 110.221 |
14 feb 2024 | 2,8450 | 2,8600 | 2,8000 | 2,8400 | 2,8400 | 75.466 |
13 feb 2024 | 2,8800 | 2,9400 | 2,8300 | 2,8350 | 2,8350 | 134.004 |
12 feb 2024 | 2,8200 | 2,8900 | 2,7650 | 2,8700 | 2,8700 | 110.674 |
09 feb 2024 | 2,8200 | 2,8200 | 2,7550 | 2,7600 | 2,7600 | 104.951 |
08 feb 2024 | 2,8450 | 2,8450 | 2,7750 | 2,8100 | 2,8100 | 68.094 |
07 feb 2024 | 2,8800 | 2,8950 | 2,7600 | 2,7750 | 2,7750 | 158.672 |
06 feb 2024 | 2,7950 | 2,8650 | 2,7800 | 2,8550 | 2,8550 | 89.219 |
05 feb 2024 | 2,8600 | 2,9350 | 2,7700 | 2,7700 | 2,7700 | 205.930 |
02 feb 2024 | 2,9500 | 2,9500 | 2,8600 | 2,8800 | 2,8800 | 138.986 |
01 feb 2024 | 2,9700 | 2,9950 | 2,9000 | 2,9000 | 2,9000 | 94.297 |
31 gen 2024 | 2,9000 | 2,9850 | 2,8850 | 2,9700 | 2,9700 | 176.722 |
30 gen 2024 | 2,9150 | 2,9300 | 2,8750 | 2,9100 | 2,9100 | 109.143 |
29 gen 2024 | 2,9300 | 2,9450 | 2,8800 | 2,9400 | 2,9400 | 95.522 |
26 gen 2024 | 2,8750 | 2,9550 | 2,8750 | 2,9350 | 2,9350 | 85.355 |
25 gen 2024 | 2,9000 | 2,9350 | 2,8700 | 2,8850 | 2,8850 | 96.579 |
24 gen 2024 | 2,9450 | 2,9800 | 2,8750 | 2,9500 | 2,9500 | 144.345 |
23 gen 2024 | 2,8000 | 2,9300 | 2,8000 | 2,8900 | 2,8900 | 112.364 |
22 gen 2024 | 2,8200 | 2,8800 | 2,7600 | 2,7950 | 2,7950 | 145.457 |
19 gen 2024 | 2,9900 | 2,9900 | 2,8250 | 2,8250 | 2,8250 | 135.377 |
18 gen 2024 | 2,9200 | 2,9750 | 2,8800 | 2,9350 | 2,9350 | 48.612 |
17 gen 2024 | 2,9700 | 2,9700 | 2,8900 | 2,8900 | 2,8900 | 63.432 |
16 gen 2024 | 2,9150 | 3,0000 | 2,8850 | 2,9750 | 2,9750 | 72.962 |
15 gen 2024 | 2,8800 | 2,9550 | 2,8550 | 2,9550 | 2,9550 | 169.551 |
12 gen 2024 | 3,0350 | 3,0700 | 2,9350 | 2,9600 | 2,9600 | 256.909 |
11 gen 2024 | 3,1350 | 3,1350 | 3,0300 | 3,0350 | 3,0350 | 154.202 |
10 gen 2024 | 3,2900 | 3,2900 | 3,1050 | 3,1100 | 3,1100 | 196.319 |
09 gen 2024 | 3,2200 | 3,3200 | 3,2100 | 3,2600 | 3,2600 | 68.019 |
08 gen 2024 | 3,2450 | 3,3250 | 3,2000 | 3,2700 | 3,2700 | 73.755 |
05 gen 2024 | 3,3300 | 3,3450 | 3,2400 | 3,2800 | 3,2800 | 119.209 |
04 gen 2024 | 3,3150 | 3,3850 | 3,3150 | 3,3300 | 3,3300 | 80.652 |
03 gen 2024 | 3,4150 | 3,4400 | 3,3200 | 3,3450 | 3,3450 | 109.316 |
02 gen 2024 | 3,4050 | 3,4450 | 3,3500 | 3,4450 | 3,4450 | 177.153 |
29 dic 2023 | 3,5150 | 3,5900 | 3,3850 | 3,3850 | 3,3850 | 296.924 |
28 dic 2023 | 3,5000 | 3,7050 | 3,4650 | 3,5100 | 3,5100 | 529.005 |
27 dic 2023 | 3,2650 | 3,5000 | 3,2650 | 3,5000 | 3,5000 | 532.184 |
22 dic 2023 | 3,2600 | 3,3450 | 3,2150 | 3,2450 | 3,2450 | 170.699 |
21 dic 2023 | 3,2550 | 3,3200 | 3,2550 | 3,2700 | 3,2700 | 80.811 |
20 dic 2023 | 3,2300 | 3,3400 | 3,1900 | 3,3000 | 3,3000 | 178.650 |
19 dic 2023 | 3,1050 | 3,2400 | 3,1050 | 3,2150 | 3,2150 | 95.601 |
18 dic 2023 | 3,1350 | 3,2550 | 3,1000 | 3,1000 | 3,1000 | 127.742 |
15 dic 2023 | 3,2000 | 3,2200 | 3,1100 | 3,1850 | 3,1850 | 150.252 |
14 dic 2023 | 3,2950 | 3,3200 | 3,1800 | 3,1900 | 3,1900 | 171.065 |
13 dic 2023 | 3,3200 | 3,3200 | 3,2150 | 3,2300 | 3,2300 | 113.797 |
12 dic 2023 | 3,3000 | 3,4550 | 3,2500 | 3,2500 | 3,2500 | 448.498 |
11 dic 2023 | 3,3150 | 3,3400 | 3,2100 | 3,2500 | 3,2500 | 177.623 |
08 dic 2023 | 3,1750 | 3,3500 | 3,1700 | 3,3100 | 3,3100 | 286.950 |
07 dic 2023 | 3,1500 | 3,2650 | 3,1000 | 3,1800 | 3,1800 | 199.927 |
06 dic 2023 | 3,2000 | 3,2200 | 3,1250 | 3,1600 | 3,1600 | 127.201 |
05 dic 2023 | 3,1050 | 3,1850 | 3,0450 | 3,1850 | 3,1850 | 179.348 |
04 dic 2023 | 3,1500 | 3,2600 | 3,0850 | 3,1000 | 3,1000 | 256.237 |
01 dic 2023 | 3,0100 | 3,1950 | 2,9800 | 3,1650 | 3,1650 | 288.384 |
30 nov 2023 | 3,0400 | 3,2250 | 2,9600 | 3,0100 | 3,0100 | 474.116 |
*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...