Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
02 mag 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
30 apr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
29 apr 2024 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | 1,9435 | - |
26 apr 2024 | 1,8670 | 1,9415 | 1,8670 | 1,9415 | 1,9415 | 450 |
25 apr 2024 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
24 apr 2024 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | 1,9715 | - |
23 apr 2024 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | 1,7865 | - |
22 apr 2024 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | 1,7930 | - |
19 apr 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | - |
18 apr 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
17 apr 2024 | 1,8575 | 2,2200 | 1,8575 | 2,2200 | 2,2200 | 300 |
16 apr 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
15 apr 2024 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | 1,9875 | - |
12 apr 2024 | 1,7685 | 1,7685 | 1,7685 | 1,7685 | 1,7685 | - |
11 apr 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
10 apr 2024 | 1,4545 | 1,4545 | 1,4545 | 1,4545 | 1,4545 | - |
09 apr 2024 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | 1,3815 | - |
08 apr 2024 | 1,4110 | 1,4420 | 1,4110 | 1,4420 | 1,4420 | 200 |
05 apr 2024 | 1,3135 | 1,3135 | 1,3135 | 1,3135 | 1,3135 | - |
04 apr 2024 | 1,3115 | 1,4500 | 1,3115 | 1,4500 | 1,4500 | 300 |
03 apr 2024 | 1,3010 | 1,3010 | 1,3005 | 1,3005 | 1,3005 | 1.866 |
02 apr 2024 | 1,2610 | 1,2610 | 1,2530 | 1,2530 | 1,2530 | 400 |
28 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
27 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
26 mar 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 420 |
25 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
22 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
21 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
20 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
19 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
18 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
15 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
14 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
13 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
12 mar 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
11 mar 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
08 mar 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
07 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
06 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
05 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
04 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
01 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 35 |
29 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
28 feb 2024 | 2,4000 | 2,4000 | 1,8300 | 1,8300 | 1,8300 | 360 |
27 feb 2024 | 2,3400 | 2,4200 | 2,3400 | 2,4200 | 2,4200 | 440 |
26 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
23 feb 2024 | 2,4000 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 210 |
22 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
21 feb 2024 | 2,6600 | 2,6600 | 2,5000 | 2,5000 | 2,5000 | 2.000 |
20 feb 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 1.866 |
19 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
16 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
15 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
14 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
13 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
12 feb 2024 | 2,4000 | 2,6600 | 2,4000 | 2,6600 | 2,6600 | 150 |
09 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
08 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
07 feb 2024 | 2,5400 | 2,5400 | 2,4800 | 2,4800 | 2,4800 | 8.000 |
06 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
05 feb 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | 4.000 |
02 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
01 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
31 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
30 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
29 gen 2024 | 2,6600 | 2,8000 | 2,6600 | 2,8000 | 2,8000 | 170 |
26 gen 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
25 gen 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
24 gen 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
23 gen 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
22 gen 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
19 gen 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
18 gen 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
17 gen 2024 | 3,0200 | 3,2400 | 3,0200 | 3,2400 | 3,2400 | 1.170 |
16 gen 2024 | 3,3400 | 3,4400 | 3,3400 | 3,4400 | 3,4400 | 600 |
15 gen 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
12 gen 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
11 gen 2024 | 4,2800 | 4,3600 | 4,1000 | 4,1000 | 4,1000 | 1.200 |
10 gen 2024 | 3,8800 | 4,1600 | 3,8800 | 3,8800 | 3,8800 | 3.835 |
09 gen 2024 | 2,9600 | 4,4000 | 2,9600 | 4,0000 | 4,0000 | 3.538 |
08 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
05 gen 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
04 gen 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
03 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
02 gen 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 100 |
29 dic 2023 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | - |
28 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
27 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
22 dic 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
21 dic 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
20 dic 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
19 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
18 dic 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
15 dic 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14 dic 2023 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
13 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
12 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
11 dic 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
08 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
*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...