Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,9400 | 3,0400 | 2,9400 | 3,0200 | 3,0200 | 31.477 |
20 mag 2024 | 3,0000 | 3,0200 | 2,9800 | 3,0000 | 3,0000 | 15.591 |
17 mag 2024 | 2,9400 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 4.034 |
16 mag 2024 | 2,8800 | 3,0000 | 2,8800 | 2,9200 | 2,9200 | 6.423 |
15 mag 2024 | 2,9600 | 3,0000 | 2,8600 | 2,9400 | 2,9400 | 26.832 |
14 mag 2024 | 2,9000 | 2,9600 | 2,8400 | 2,8800 | 2,8800 | 7.797 |
13 mag 2024 | 2,8400 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | 20.308 |
10 mag 2024 | 2,8400 | 2,9400 | 2,8400 | 2,8400 | 2,8400 | 190.370 |
09 mag 2024 | 2,9000 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | 6.508 |
08 mag 2024 | 2,8000 | 3,0400 | 2,8000 | 2,8000 | 2,8000 | 29.437 |
07 mag 2024 | 2,8600 | 2,8600 | 2,7400 | 2,8000 | 2,8000 | 62.378 |
06 mag 2024 | 2,8800 | 2,9600 | 2,8200 | 2,8600 | 2,8600 | 61.463 |
03 mag 2024 | 3,0400 | 3,0800 | 2,9200 | 2,9400 | 2,9400 | 21.251 |
02 mag 2024 | 3,0000 | 3,1000 | 2,8600 | 3,0200 | 3,0200 | 38.868 |
30 apr 2024 | 2,9000 | 3,0800 | 2,8400 | 2,9400 | 2,9400 | 59.780 |
29 apr 2024 | 2,7800 | 2,9000 | 2,7800 | 2,8400 | 2,8400 | 19.256 |
26 apr 2024 | 2,8400 | 2,9400 | 2,7600 | 2,8400 | 2,8400 | 13.731 |
25 apr 2024 | 2,8600 | 2,8800 | 2,7600 | 2,8600 | 2,8600 | 10.675 |
24 apr 2024 | 2,8800 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 3.350 |
23 apr 2024 | 2,7600 | 2,9000 | 2,7600 | 2,8800 | 2,8800 | 15.309 |
22 apr 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7800 | 2,7800 | 14.998 |
19 apr 2024 | 2,8000 | 2,9000 | 2,7200 | 2,9000 | 2,9000 | 17.481 |
18 apr 2024 | 2,5800 | 2,8000 | 2,5600 | 2,7800 | 2,7800 | 78.498 |
17 apr 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 13.577 |
16 apr 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 18.744 |
15 apr 2024 | 2,5400 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | 7.101 |
12 apr 2024 | 2,5000 | 2,5200 | 2,4600 | 2,5200 | 2,5200 | 8.240 |
11 apr 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4800 | 2,4800 | 14.941 |
10 apr 2024 | 2,4400 | 2,4800 | 2,3600 | 2,4800 | 2,4800 | 8.638 |
09 apr 2024 | 2,5200 | 2,5800 | 2,3000 | 2,4000 | 2,4000 | 59.510 |
08 apr 2024 | 2,4400 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 23.224 |
05 apr 2024 | 2,4000 | 2,4400 | 2,3000 | 2,4200 | 2,4200 | 11.808 |
04 apr 2024 | 2,4800 | 2,4800 | 2,3200 | 2,3600 | 2,3600 | 4.811 |
03 apr 2024 | 2,4800 | 2,5400 | 2,3600 | 2,4800 | 2,4800 | 10.851 |
02 apr 2024 | 2,4200 | 2,4800 | 2,3200 | 2,4800 | 2,4800 | 9.191 |
28 mar 2024 | 2,3400 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 1.127 |
27 mar 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 9.699 |
26 mar 2024 | 2,4300 | 2,4800 | 2,2500 | 2,3700 | 2,3700 | 15.946 |
25 mar 2024 | 2,4400 | 2,4400 | 2,3300 | 2,3300 | 2,3300 | 836 |
22 mar 2024 | 2,4500 | 2,4500 | 2,3400 | 2,4300 | 2,4300 | 9.333 |
21 mar 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 1.300 |
20 mar 2024 | 2,4600 | 2,5000 | 2,3800 | 2,4600 | 2,4600 | 7.656 |
19 mar 2024 | 2,3100 | 2,5000 | 2,3100 | 2,4500 | 2,4500 | 57.576 |
18 mar 2024 | 2,3600 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 6.261 |
15 mar 2024 | 2,3900 | 2,4500 | 2,3000 | 2,3000 | 2,3000 | 12.473 |
14 mar 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 550 |
13 mar 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 1.304 |
12 mar 2024 | 2,3300 | 2,3700 | 2,3000 | 2,3000 | 2,3000 | 3.308 |
11 mar 2024 | 2,3100 | 2,3300 | 2,3100 | 2,3300 | 2,3300 | 510 |
08 mar 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 4.053 |
07 mar 2024 | 2,3400 | 2,3900 | 2,2800 | 2,3600 | 2,3600 | 1.870 |
06 mar 2024 | 2,3600 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 16.720 |
05 mar 2024 | 2,2900 | 2,3600 | 2,2000 | 2,3500 | 2,3500 | 24.255 |
04 mar 2024 | 2,3100 | 2,3600 | 2,2000 | 2,2300 | 2,2300 | 11.740 |
01 mar 2024 | 2,2800 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 20.757 |
29 feb 2024 | 2,3600 | 2,3600 | 2,2000 | 2,2800 | 2,2800 | 19.667 |
28 feb 2024 | 2,2900 | 2,4000 | 2,2900 | 2,3600 | 2,3600 | 7.364 |
27 feb 2024 | 2,1500 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 5.326 |
26 feb 2024 | 2,1900 | 2,2800 | 2,1300 | 2,2300 | 2,2300 | 14.059 |
23 feb 2024 | 2,1500 | 2,2200 | 2,0700 | 2,1300 | 2,1300 | 14.227 |
22 feb 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | 3.355 |
21 feb 2024 | 2,1400 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 5.885 |
20 feb 2024 | 2,0500 | 2,2500 | 2,0500 | 2,2400 | 2,2400 | 11.787 |
19 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 711 |
16 feb 2024 | 2,1000 | 2,1100 | 2,0600 | 2,1100 | 2,1100 | 3.635 |
15 feb 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 8.130 |
14 feb 2024 | 2,1100 | 2,1400 | 2,0900 | 2,1200 | 2,1200 | 13.450 |
13 feb 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 11.558 |
12 feb 2024 | 2,1000 | 2,1400 | 2,0500 | 2,1000 | 2,1000 | 16.262 |
09 feb 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1300 | 2,1300 | 13.620 |
08 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 409 |
07 feb 2024 | 2,2000 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 8.983 |
06 feb 2024 | 2,1200 | 2,2000 | 2,0800 | 2,2000 | 2,2000 | 15.313 |
05 feb 2024 | 2,1000 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 9.529 |
02 feb 2024 | 2,2400 | 2,2500 | 2,0300 | 2,1500 | 2,1500 | 59.851 |
01 feb 2024 | 2,2600 | 2,2600 | 2,1500 | 2,2400 | 2,2400 | 22.939 |
31 gen 2024 | 2,0500 | 2,3000 | 2,0200 | 2,2500 | 2,2500 | 11.119 |
30 gen 2024 | 2,3000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 53.470 |
29 gen 2024 | 2,3100 | 2,3100 | 2,1600 | 2,2300 | 2,2300 | 22.597 |
26 gen 2024 | 2,2500 | 2,3700 | 2,1600 | 2,2000 | 2,2000 | 41.176 |
25 gen 2024 | 2,3200 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 4.903 |
24 gen 2024 | 2,3800 | 2,4000 | 2,2700 | 2,2700 | 2,2700 | 37.249 |
23 gen 2024 | 2,1500 | 2,4600 | 2,1400 | 2,3100 | 2,3100 | 112.383 |
22 gen 2024 | 2,0500 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 2.551 |
19 gen 2024 | 2,0400 | 2,0900 | 2,0400 | 2,0900 | 2,0900 | 763 |
18 gen 2024 | 2,0500 | 2,0900 | 2,0100 | 2,0200 | 2,0200 | 1.362 |
17 gen 2024 | 2,2000 | 2,2000 | 2,0100 | 2,0100 | 2,0100 | 19.533 |
16 gen 2024 | 2,1500 | 2,2000 | 2,1100 | 2,1100 | 2,1100 | 4.581 |
15 gen 2024 | 2,0800 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 3.411 |
12 gen 2024 | 2,0900 | 2,1800 | 2,0600 | 2,1200 | 2,1200 | 13.413 |
11 gen 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | 520 |
10 gen 2024 | 2,1300 | 2,2000 | 2,0600 | 2,1500 | 2,1500 | 6.487 |
09 gen 2024 | 2,2000 | 2,2000 | 2,0600 | 2,1400 | 2,1400 | 6.202 |
08 gen 2024 | 2,1200 | 2,2000 | 2,1000 | 2,1800 | 2,1800 | 20.028 |
05 gen 2024 | 2,0000 | 2,1500 | 2,0000 | 2,0600 | 2,0600 | 23.468 |
04 gen 2024 | 1,9400 | 2,0100 | 1,9400 | 2,0000 | 2,0000 | 22.594 |
03 gen 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 4.000 |
02 gen 2024 | 1,9800 | 2,0000 | 1,8250 | 2,0000 | 2,0000 | 26.855 |
29 dic 2023 | 1,9250 | 1,9250 | 1,8150 | 1,8200 | 1,8200 | 2.264 |
28 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
*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...