Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,3600 | 2,4700 | 2,2900 | 2,4000 | 2,4000 | 9.000 |
27 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
26 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
25 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
22 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
21 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 1.000 |
20 mar 2024 | 2,3700 | 2,5300 | 2,3700 | 2,4700 | 2,4700 | 3.500 |
19 mar 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 2.000 |
18 mar 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 1.500 |
15 mar 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 1.000 |
14 mar 2024 | 2,5900 | 2,5900 | 2,5200 | 2,5700 | 2,5700 | 5.000 |
13 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
12 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
11 mar 2024 | 2,7300 | 2,7300 | 2,6200 | 2,6400 | 2,6400 | 2.000 |
08 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.000 |
07 mar 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 500 |
06 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
05 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 500 |
04 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
01 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
29 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
28 feb 2024 | 2,7600 | 2,7600 | 2,6800 | 2,7400 | 2,7400 | 3.500 |
27 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
26 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
23 feb 2024 | 2,7400 | 2,8600 | 2,7100 | 2,8600 | 2,8600 | 7.500 |
22 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.000 |
21 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
20 feb 2024 | 2,8700 | 2,8700 | 2,7700 | 2,7700 | 2,7700 | 5.500 |
19 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 500 |
16 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
15 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 500 |
14 feb 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | 2.000 |
13 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
12 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
09 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 500 |
08 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
07 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
06 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
05 feb 2024 | 2,9600 | 2,9900 | 2,9000 | 2,9400 | 2,9400 | 9.000 |
02 feb 2024 | 2,8500 | 2,9000 | 2,8500 | 2,9000 | 2,9000 | 3.500 |
01 feb 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 1.000 |
31 gen 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
30 gen 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 500 |
29 gen 2024 | 2,9100 | 2,9100 | 2,8400 | 2,8400 | 2,8400 | 1.500 |
26 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
25 gen 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | 4.000 |
24 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
23 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
22 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
19 gen 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 500 |
18 gen 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
17 gen 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
16 gen 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
15 gen 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
12 gen 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
11 gen 2024 | 2,9800 | 2,9800 | 2,8600 | 2,9700 | 2,9700 | 8.500 |
10 gen 2024 | 3,1000 | 3,1100 | 3,0500 | 3,0500 | 3,0500 | 3.000 |
09 gen 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
08 gen 2024 | 3,1300 | 3,2000 | 3,1100 | 3,1100 | 3,1100 | 2.500 |
05 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
04 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
03 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
02 gen 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
29 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
28 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
27 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1.000 |
22 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
21 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
20 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
19 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
18 dic 2023 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1.000 |
15 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
14 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
13 dic 2023 | 3,1300 | 3,1300 | 3,1200 | 3,1200 | 3,1200 | 1.000 |
12 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
11 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
08 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
07 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
06 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
05 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 500 |
04 dic 2023 | 3,0900 | 3,3200 | 3,0900 | 3,2600 | 3,2600 | 5.000 |
01 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 500 |
30 nov 2023 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 500 |
29 nov 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
28 nov 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
27 nov 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
24 nov 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1.000 |
23 nov 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
22 nov 2023 | 3,2600 | 3,3800 | 3,1800 | 3,1800 | 3,1800 | 6.500 |
21 nov 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
20 nov 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
17 nov 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
16 nov 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
15 nov 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
14 nov 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 500 |
13 nov 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
10 nov 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 500 |
09 nov 2023 | 2,9200 | 2,9900 | 2,9200 | 2,9900 | 2,9900 | 1.500 |
08 nov 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
07 nov 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
*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...