Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 2,6300 | 2,7000 | 2,5800 | 2,6300 | 2,6300 | 1.100 |
17 apr 2024 | 2,7400 | 2,8500 | 2,6600 | 2,6600 | 2,6600 | 2.400 |
16 apr 2024 | 2,6200 | 3,0000 | 2,6200 | 2,6500 | 2,6500 | 5.100 |
15 apr 2024 | 2,8000 | 2,9800 | 2,6100 | 2,6200 | 2,6200 | 5.700 |
12 apr 2024 | 2,6100 | 3,0000 | 2,4000 | 2,7000 | 2,7000 | 18.400 |
11 apr 2024 | 2,7200 | 2,7200 | 2,6000 | 2,6000 | 2,6000 | 5.100 |
10 apr 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6300 | 2,6300 | 400 |
09 apr 2024 | 2,8800 | 2,8800 | 2,6400 | 2,7900 | 2,7900 | 30.700 |
08 apr 2024 | 2,8800 | 2,8800 | 2,6200 | 2,6200 | 2,6200 | 3.000 |
05 apr 2024 | 2,7400 | 2,8800 | 2,6100 | 2,6300 | 2,6300 | 6.000 |
04 apr 2024 | 2,6300 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 400 |
03 apr 2024 | 2,5900 | 2,7400 | 2,5900 | 2,6100 | 2,6100 | 1.000 |
02 apr 2024 | 2,6300 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 500 |
01 apr 2024 | 2,7400 | 2,8800 | 2,6000 | 2,6000 | 2,6000 | 800 |
28 mar 2024 | 2,6300 | 2,8800 | 2,6000 | 2,6000 | 2,6000 | 1.200 |
27 mar 2024 | 2,6200 | 2,8700 | 2,5900 | 2,5900 | 2,5900 | 6.500 |
26 mar 2024 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | 500 |
25 mar 2024 | 2,5800 | 2,8600 | 2,5800 | 2,7200 | 2,7200 | 3.500 |
22 mar 2024 | 2,6100 | 2,8000 | 2,5800 | 2,5800 | 2,5800 | 20.800 |
21 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 500 |
20 mar 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 900 |
19 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 500 |
18 mar 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 300 |
15 mar 2024 | 2,8000 | 3,0000 | 2,6100 | 2,6200 | 2,6200 | 5.400 |
14 mar 2024 | 2,7500 | 2,7500 | 2,6000 | 2,6100 | 2,6100 | 1.000 |
13 mar 2024 | 2,7300 | 2,7300 | 2,6600 | 2,6600 | 2,6600 | 1.600 |
12 mar 2024 | 2,7400 | 2,8800 | 2,7200 | 2,7500 | 2,7500 | 3.100 |
11 mar 2024 | 2,6100 | 2,6900 | 2,6100 | 2,6900 | 2,6900 | 400 |
08 mar 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 400 |
07 mar 2024 | 2,6900 | 2,8700 | 2,6900 | 2,7400 | 2,7400 | 1.600 |
06 mar 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 500 |
05 mar 2024 | 2,8000 | 2,8000 | 2,7900 | 2,7900 | 2,7900 | 800 |
04 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 500 |
01 mar 2024 | 2,8900 | 2,9700 | 2,8900 | 2,9000 | 2,9000 | 400 |
29 feb 2024 | 2,8400 | 3,0000 | 2,8400 | 2,9700 | 2,9700 | 1.200 |
28 feb 2024 | 2,7200 | 2,8700 | 2,7200 | 2,8700 | 2,8700 | 1.300 |
27 feb 2024 | 2,8000 | 2,8000 | 2,5900 | 2,5900 | 2,5900 | 700 |
26 feb 2024 | 2,8900 | 2,9100 | 2,8500 | 2,8500 | 2,8500 | 1.000 |
23 feb 2024 | 3,1000 | 3,1000 | 2,7300 | 2,7300 | 2,7300 | 4.400 |
22 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.700 |
21 feb 2024 | 2,9400 | 2,9400 | 2,6700 | 2,9100 | 2,9100 | 600 |
20 feb 2024 | 3,1000 | 3,3000 | 2,8000 | 3,0400 | 3,0400 | 4.500 |
16 feb 2024 | 3,0500 | 3,2200 | 3,0500 | 3,0800 | 3,0800 | 2.900 |
15 feb 2024 | 2,9900 | 3,0900 | 2,7000 | 3,0100 | 3,0100 | 12.300 |
14 feb 2024 | 2,8700 | 3,0100 | 2,8300 | 3,0100 | 3,0100 | 2.300 |
13 feb 2024 | 2,6500 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 1.000 |
12 feb 2024 | 2,6500 | 2,6900 | 2,5900 | 2,6500 | 2,6500 | 8.800 |
09 feb 2024 | 2,8400 | 2,8400 | 2,5800 | 2,6300 | 2,6300 | 1.000 |
08 feb 2024 | 2,8600 | 2,8600 | 2,7000 | 2,7900 | 2,7900 | 1.800 |
07 feb 2024 | 2,6100 | 2,6700 | 2,6100 | 2,6100 | 2,6100 | 1.200 |
06 feb 2024 | 2,6200 | 2,8800 | 2,6200 | 2,8000 | 2,8000 | 1.900 |
05 feb 2024 | 2,8000 | 2,8000 | 2,5000 | 2,7900 | 2,7900 | 3.300 |
02 feb 2024 | 2,8200 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 1.300 |
01 feb 2024 | 2,9200 | 3,0400 | 2,9100 | 3,0400 | 3,0400 | 500 |
31 gen 2024 | 3,1500 | 3,1500 | 2,8900 | 3,1200 | 3,1200 | 800 |
30 gen 2024 | 2,8800 | 2,9400 | 2,8700 | 2,9400 | 2,9400 | 500 |
29 gen 2024 | 2,9200 | 3,0500 | 2,8600 | 3,0500 | 3,0500 | 1.500 |
26 gen 2024 | 2,9700 | 3,0000 | 2,9700 | 2,9900 | 2,9900 | 1.200 |
25 gen 2024 | 2,9400 | 3,0800 | 2,9400 | 3,0800 | 3,0800 | 1.000 |
24 gen 2024 | 2,8400 | 2,9600 | 2,8400 | 2,9600 | 2,9600 | 600 |
23 gen 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9400 | 2,9400 | 800 |
22 gen 2024 | 2,5400 | 2,9100 | 2,5400 | 2,9100 | 2,9100 | 2.300 |
19 gen 2024 | 2,7900 | 2,9100 | 2,7800 | 2,8200 | 2,8200 | 1.600 |
18 gen 2024 | 2,8500 | 2,9900 | 2,8500 | 2,9000 | 2,9000 | 5.300 |
17 gen 2024 | 2,8800 | 3,1800 | 2,8700 | 2,9000 | 2,9000 | 3.300 |
16 gen 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0100 | 3,0100 | 14.800 |
12 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1.600 |
11 gen 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1600 | 3,1600 | 500 |
10 gen 2024 | 3,2200 | 3,3100 | 3,1500 | 3,1600 | 3,1600 | 28.900 |
09 gen 2024 | 3,2500 | 3,2600 | 3,2500 | 3,2600 | 3,2600 | 300 |
08 gen 2024 | 3,2400 | 3,4000 | 3,2400 | 3,4000 | 3,4000 | 1.700 |
05 gen 2024 | 3,3000 | 3,3500 | 3,2600 | 3,2900 | 3,2900 | 1.400 |
04 gen 2024 | 3,4200 | 3,4300 | 3,3200 | 3,3500 | 3,3500 | 4.100 |
03 gen 2024 | 3,3500 | 3,4300 | 3,3500 | 3,4300 | 3,4300 | 1.300 |
02 gen 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 300 |
29 dic 2023 | 3,3000 | 3,4400 | 3,2600 | 3,4400 | 3,4400 | 2.700 |
28 dic 2023 | 3,3000 | 3,4400 | 3,3000 | 3,3800 | 3,3800 | 1.400 |
27 dic 2023 | 3,3900 | 3,4500 | 3,3100 | 3,3200 | 3,3200 | 10.600 |
26 dic 2023 | 3,3500 | 3,4700 | 3,2700 | 3,2700 | 3,2700 | 1.600 |
22 dic 2023 | 3,3200 | 3,4500 | 3,2900 | 3,4500 | 3,4500 | 4.500 |
21 dic 2023 | 3,2200 | 3,5400 | 3,2200 | 3,4000 | 3,4000 | 3.000 |
20 dic 2023 | 3,3000 | 3,4700 | 3,2900 | 3,4600 | 3,4600 | 5.000 |
19 dic 2023 | 3,2600 | 3,3000 | 3,2200 | 3,2200 | 3,2200 | 600 |
18 dic 2023 | 3,4100 | 3,4100 | 3,3900 | 3,3900 | 3,3900 | 400 |
15 dic 2023 | 3,4100 | 3,4200 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
14 dic 2023 | 3,3900 | 3,4800 | 3,3000 | 3,4000 | 3,4000 | 2.900 |
13 dic 2023 | 3,2700 | 3,4500 | 3,2500 | 3,3000 | 3,3000 | 2.800 |
12 dic 2023 | 3,3800 | 3,4200 | 3,3600 | 3,3600 | 3,3600 | 1.700 |
11 dic 2023 | 3,4100 | 3,4800 | 3,3800 | 3,3800 | 3,3800 | 3.100 |
08 dic 2023 | 3,5000 | 3,5300 | 3,4200 | 3,4300 | 3,4300 | 2.900 |
07 dic 2023 | 3,3900 | 3,6000 | 3,3800 | 3,3800 | 3,3800 | 5.000 |
06 dic 2023 | 3,5400 | 3,5400 | 3,4600 | 3,4600 | 3,4600 | 900 |
05 dic 2023 | 3,4400 | 3,5300 | 3,4300 | 3,4600 | 3,4600 | 2.400 |
04 dic 2023 | 3,3400 | 3,6200 | 3,3400 | 3,5300 | 3,5300 | 6.200 |
01 dic 2023 | 3,4500 | 3,5700 | 3,4400 | 3,5200 | 3,5200 | 6.100 |
30 nov 2023 | 3,4900 | 3,6600 | 3,4800 | 3,6200 | 3,6200 | 1.900 |
29 nov 2023 | 3,4900 | 3,7000 | 3,3600 | 3,6200 | 3,6200 | 10.400 |
28 nov 2023 | 3,5200 | 3,5600 | 3,4200 | 3,5600 | 3,5600 | 1.800 |
27 nov 2023 | 3,5600 | 3,5600 | 3,4100 | 3,4100 | 3,4100 | 900 |
24 nov 2023 | 3,3100 | 3,6300 | 3,3100 | 3,6300 | 3,6300 | 500 |
*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...