Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,5390 | 2,5390 | 2,5390 | 2,5390 | 2,5390 | 5.600 |
09 mag 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 5.600 |
08 mag 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | - |
07 mag 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
06 mag 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
03 mag 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | - |
02 mag 2024 | 2,2940 | 2,3350 | 2,2830 | 2,2830 | 2,2830 | 6.478 |
30 apr 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
29 apr 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
26 apr 2024 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | - |
25 apr 2024 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | - |
24 apr 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
23 apr 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | - |
22 apr 2024 | 2,4710 | 2,5060 | 2,4710 | 2,5060 | 2,5060 | 2.000 |
19 apr 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
18 apr 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
17 apr 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
16 apr 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
15 apr 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2.000 |
12 apr 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
11 apr 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
10 apr 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
09 apr 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
08 apr 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
05 apr 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
04 apr 2024 | 2,3750 | 2,4160 | 2,3750 | 2,4160 | 2,4160 | 4.000 |
03 apr 2024 | 2,3930 | 2,3980 | 2,3930 | 2,3980 | 2,3980 | 20 |
02 apr 2024 | 2,3870 | 2,4520 | 2,3710 | 2,4520 | 2,4520 | 32.916 |
28 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
27 mar 2024 | 2,3890 | 2,3890 | 2,3850 | 2,3850 | 2,3850 | 1.200 |
26 mar 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
25 mar 2024 | 2,3750 | 2,3750 | 2,3710 | 2,3710 | 2,3710 | 300 |
22 mar 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
21 mar 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
20 mar 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
19 mar 2024 | 2,3810 | 2,3810 | 2,3420 | 2,3420 | 2,3420 | 8.810 |
18 mar 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
15 mar 2024 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2.000 |
14 mar 2024 | 2,4530 | 2,4990 | 2,4530 | 2,4990 | 2,4990 | 500 |
13 mar 2024 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | - |
12 mar 2024 | 2,5550 | 2,5640 | 2,5550 | 2,5640 | 2,5640 | 500 |
11 mar 2024 | 2,4760 | 2,4820 | 2,4760 | 2,4820 | 2,4820 | 30 |
08 mar 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | - |
07 mar 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
06 mar 2024 | 2,4930 | 2,4930 | 2,4930 | 2,4930 | 2,4930 | - |
05 mar 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | - |
04 mar 2024 | 2,6300 | 2,6300 | 2,6140 | 2,6140 | 2,6140 | 2.300 |
01 mar 2024 | 2,6400 | 2,6610 | 2,6400 | 2,6600 | 2,6600 | 5.000 |
29 feb 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | - |
28 feb 2024 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | - |
27 feb 2024 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | - |
26 feb 2024 | 2,5850 | 2,5850 | 2,5550 | 2,5550 | 2,5550 | 1.500 |
23 feb 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
22 feb 2024 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
21 feb 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
20 feb 2024 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | - |
19 feb 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
16 feb 2024 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | - |
15 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
14 feb 2024 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | - |
13 feb 2024 | 2,3430 | 2,5920 | 2,3430 | 2,5920 | 2,5920 | 883 |
12 feb 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
09 feb 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
08 feb 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
07 feb 2024 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | - |
06 feb 2024 | 2,5130 | 2,5130 | 2,5130 | 2,5130 | 2,5130 | - |
05 feb 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
02 feb 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
01 feb 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
31 gen 2024 | 2,3940 | 2,4260 | 2,3690 | 2,4260 | 2,4260 | 20.470 |
30 gen 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
29 gen 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | - |
26 gen 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
25 gen 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
24 gen 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
23 gen 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
22 gen 2024 | 2,0230 | 2,0230 | 2,0230 | 2,0230 | 2,0230 | - |
19 gen 2024 | 2,1680 | 2,1800 | 2,1680 | 2,1800 | 2,1800 | 800 |
18 gen 2024 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 2,2430 | 500 |
17 gen 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
16 gen 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
15 gen 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
12 gen 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
11 gen 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
10 gen 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 50.000 |
09 gen 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | - |
08 gen 2024 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 2,2560 | 800 |
05 gen 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | - |
04 gen 2024 | 2,3110 | 2,3110 | 2,3060 | 2,3060 | 2,3060 | 3.673 |
03 gen 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | - |
02 gen 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
29 dic 2023 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
28 dic 2023 | 2,2780 | 2,3550 | 2,2780 | 2,3550 | 2,3550 | 800 |
27 dic 2023 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | - |
22 dic 2023 | 2,1920 | 2,2270 | 2,1920 | 2,2270 | 2,2270 | 150 |
21 dic 2023 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
20 dic 2023 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | - |
19 dic 2023 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 5.000 |
18 dic 2023 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
15 dic 2023 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | - |
*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...