Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
21 mag 2024 | 3,3000 | 3,3000 | 3,0100 | 3,1000 | 3,1000 | 187.860 |
20 mag 2024 | 3,3000 | 3,4200 | 3,1360 | 3,2000 | 3,2000 | 313.700 |
17 mag 2024 | 3,2900 | 3,3900 | 3,0300 | 3,2400 | 3,2400 | 249.000 |
16 mag 2024 | 3,2700 | 3,3500 | 2,9800 | 3,1600 | 3,1600 | 750.500 |
15 mag 2024 | 4,1000 | 4,1000 | 3,3500 | 3,4800 | 3,4800 | 735.200 |
14 mag 2024 | 3,3900 | 3,9500 | 3,0000 | 3,8500 | 3,8500 | 840.900 |
13 mag 2024 | 3,2100 | 3,3800 | 3,1000 | 3,3400 | 3,3400 | 429.600 |
10 mag 2024 | 3,1000 | 3,2300 | 2,8510 | 3,0300 | 3,0300 | 491.300 |
09 mag 2024 | 2,7200 | 3,2200 | 2,6500 | 2,8800 | 2,8800 | 705.700 |
08 mag 2024 | 2,6400 | 2,7200 | 2,5200 | 2,7200 | 2,7200 | 128.600 |
07 mag 2024 | 2,7500 | 2,7900 | 2,6200 | 2,6600 | 2,6600 | 181.200 |
06 mag 2024 | 2,5900 | 2,7100 | 2,5400 | 2,6700 | 2,6700 | 202.400 |
03 mag 2024 | 2,4400 | 2,6400 | 2,4000 | 2,4400 | 2,4400 | 159.200 |
02 mag 2024 | 2,7600 | 2,7600 | 2,3300 | 2,3800 | 2,3800 | 304.500 |
01 mag 2024 | 2,6500 | 2,8200 | 2,6000 | 2,7100 | 2,7100 | 170.400 |
30 apr 2024 | 2,7900 | 2,8430 | 2,6100 | 2,6600 | 2,6600 | 142.700 |
29 apr 2024 | 3,0700 | 3,0700 | 2,6600 | 2,6600 | 2,6600 | 182.700 |
26 apr 2024 | 3,0100 | 3,1500 | 2,8100 | 2,9900 | 2,9900 | 198.900 |
25 apr 2024 | 2,9000 | 3,0400 | 2,7820 | 3,0400 | 3,0400 | 274.500 |
24 apr 2024 | 3,1700 | 3,2800 | 2,7500 | 2,8200 | 2,8200 | 472.300 |
23 apr 2024 | 3,1500 | 3,4200 | 3,1000 | 3,1700 | 3,1700 | 266.500 |
22 apr 2024 | 3,1700 | 3,8800 | 3,0000 | 3,1500 | 3,1500 | 1.258.200 |
19 apr 2024 | 2,9500 | 3,2400 | 2,3300 | 3,1400 | 3,1400 | 1.482.000 |
18 apr 2024 | 4,7500 | 4,9600 | 2,7500 | 3,1100 | 3,1100 | 3.748.300 |
17 apr 2024 | 5,3800 | 5,6000 | 4,7800 | 5,3000 | 5,3000 | 32.500 |
16 apr 2024 | 4,4500 | 5,4500 | 4,4500 | 5,2400 | 5,2400 | 77.400 |
15 apr 2024 | 4,4460 | 4,9500 | 4,4200 | 4,4300 | 4,4300 | 17.400 |
12 apr 2024 | 4,9500 | 4,9500 | 4,3600 | 4,4100 | 4,4100 | 7.700 |
11 apr 2024 | 4,5000 | 4,6500 | 4,4400 | 4,4400 | 4,4400 | 2.800 |
10 apr 2024 | 4,9700 | 4,9900 | 4,4000 | 4,6000 | 4,6000 | 8.100 |
09 apr 2024 | 5,0000 | 5,0000 | 4,5000 | 4,8000 | 4,8000 | 7.300 |
08 apr 2024 | 4,8500 | 5,2500 | 4,5400 | 5,1000 | 5,1000 | 10.300 |
05 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
04 apr 2024 | 5,0100 | 5,0700 | 4,2700 | 4,5000 | 4,5000 | 4.400 |
03 apr 2024 | 5,5000 | 5,5000 | 4,5000 | 5,1500 | 5,1500 | 3.000 |
02 apr 2024 | 5,0000 | 5,4100 | 4,6000 | 4,8500 | 4,8500 | 10.900 |
01 apr 2024 | 5,5000 | 5,7700 | 4,9000 | 4,9000 | 4,9000 | 3.500 |
28 mar 2024 | 4,5400 | 5,1500 | 4,5400 | 5,1500 | 5,1500 | 1.000 |
27 mar 2024 | 4,3600 | 4,4550 | 4,3600 | 4,4550 | 4,4550 | 1.000 |
26 mar 2024 | 4,5000 | 4,5500 | 4,2500 | 4,5000 | 4,5000 | 48.900 |
25 mar 2024 | 5,0200 | 5,0500 | 4,0000 | 4,3700 | 4,3700 | 17.700 |
22 mar 2024 | 5,0000 | 5,0000 | 4,7500 | 4,8200 | 4,8200 | 7.100 |
21 mar 2024 | 5,2400 | 5,7500 | 4,8000 | 5,0000 | 5,0000 | 24.700 |
20 mar 2024 | 4,8300 | 7,4000 | 4,1000 | 4,6600 | 4,6600 | 37.000 |
19 mar 2024 | 5,7500 | 6,0000 | 3,1030 | 5,0000 | 5,0000 | 26.800 |
18 mar 2024 | 6,0000 | 6,2000 | 5,2000 | 5,6000 | 5,6000 | 50.800 |
15 mar 2024 | 7,5000 | 7,5000 | 5,2000 | 5,5100 | 5,5100 | 19.400 |
14 mar 2024 | 5,6500 | 8,3000 | 5,0600 | 7,2500 | 7,2500 | 102.600 |
13 mar 2024 | 3,9830 | 5,7500 | 3,9300 | 5,7000 | 5,7000 | 5.700 |
12 mar 2024 | 5,0000 | 6,8000 | 3,6500 | 4,0000 | 4,0000 | 26.000 |
11 mar 2024 | 23,0500 | 23,0500 | 4,2000 | 5,3200 | 5,3200 | 17.200 |
08 mar 2024 | 25,0000 | 30,0000 | 23,8000 | 23,8000 | 23,8000 | 9.700 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |