Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,5790 | 1,5790 | 1,3300 | 1,3600 | 1,3600 | 20.579 |
02 mag 2024 | 1,6900 | 1,8680 | 1,4280 | 1,4700 | 1,4700 | 38.300 |
01 mag 2024 | 1,5400 | 1,8540 | 1,5140 | 1,7000 | 1,7000 | 165.100 |
30 apr 2024 | 1,3000 | 1,5400 | 1,2900 | 1,5400 | 1,5400 | 43.800 |
29 apr 2024 | 1,1800 | 1,3510 | 1,1800 | 1,2800 | 1,2800 | 22.000 |
26 apr 2024 | 1,1850 | 1,2000 | 1,1700 | 1,1850 | 1,1850 | 10.000 |
25 apr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 3.900 |
24 apr 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 7.500 |
23 apr 2024 | 1,1300 | 1,2350 | 1,1300 | 1,2100 | 1,2100 | 4.900 |
22 apr 2024 | 1,1300 | 1,2200 | 1,1300 | 1,1800 | 1,1800 | 13.900 |
19 apr 2024 | 1,1100 | 1,2000 | 1,0810 | 1,1660 | 1,1660 | 3.700 |
18 apr 2024 | 1,1400 | 1,2250 | 1,1100 | 1,2100 | 1,2100 | 8.800 |
17 apr 2024 | 1,1000 | 1,2380 | 1,0780 | 1,1210 | 1,1210 | 7.900 |
16 apr 2024 | 1,2000 | 1,2500 | 1,1360 | 1,1560 | 1,1560 | 14.500 |
15 apr 2024 | 1,2300 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 9.100 |
12 apr 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | 28.200 |
11 apr 2024 | 1,3000 | 1,4000 | 1,1000 | 1,1000 | 1,1000 | 37.400 |
10 apr 2024 | 1,2000 | 1,3300 | 1,1900 | 1,3000 | 1,3000 | 11.300 |
09 apr 2024 | 1,4100 | 1,4900 | 1,2650 | 1,3150 | 1,3150 | 7.500 |
08 apr 2024 | 1,4200 | 1,5000 | 1,2000 | 1,4000 | 1,4000 | 5.400 |
05 apr 2024 | 1,4500 | 1,5300 | 1,4100 | 1,4100 | 1,4100 | 3.800 |
04 apr 2024 | 1,5300 | 1,5800 | 1,4300 | 1,4400 | 1,4400 | 27.900 |
03 apr 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 14.100 |
02 apr 2024 | 1,5300 | 1,5550 | 1,5100 | 1,5100 | 1,5100 | 8.200 |
01 apr 2024 | 1,8500 | 1,8500 | 1,5000 | 1,5100 | 1,5100 | 111.600 |
28 mar 2024 | 1,8900 | 1,9000 | 1,7230 | 1,8650 | 1,8650 | 13.400 |
27 mar 2024 | 1,8500 | 1,9000 | 1,7000 | 1,8600 | 1,8600 | 34.800 |
26 mar 2024 | 1,8600 | 1,8900 | 1,8100 | 1,8850 | 1,8850 | 13.900 |
25 mar 2024 | 1,8800 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 2.400 |
22 mar 2024 | 1,7500 | 1,8900 | 1,7400 | 1,8100 | 1,8100 | 59.400 |
21 mar 2024 | 1,9000 | 1,9000 | 1,6600 | 1,8300 | 1,8300 | 29.000 |
20 mar 2024 | 1,7550 | 1,9200 | 1,7550 | 1,9000 | 1,9000 | 5.700 |
19 mar 2024 | 1,9800 | 1,9800 | 1,8500 | 1,9400 | 1,9400 | 2.700 |
18 mar 2024 | 2,0000 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | 1.900 |
15 mar 2024 | 2,0150 | 2,0300 | 1,9500 | 1,9700 | 1,9700 | 5.500 |
14 mar 2024 | 2,1000 | 2,1600 | 1,9500 | 2,0400 | 2,0400 | 12.100 |
13 mar 2024 | 2,1600 | 2,1950 | 2,0500 | 2,1500 | 2,1500 | 14.800 |
12 mar 2024 | 2,1500 | 2,2900 | 2,1400 | 2,1400 | 2,1400 | 17.000 |
11 mar 2024 | 2,1400 | 2,2360 | 2,1400 | 2,1500 | 2,1500 | 6.400 |
08 mar 2024 | 2,1800 | 2,2500 | 2,1100 | 2,1400 | 2,1400 | 8.000 |
07 mar 2024 | 2,1800 | 2,2500 | 2,1800 | 2,2200 | 2,2200 | 1.700 |
06 mar 2024 | 2,3700 | 2,3700 | 2,1800 | 2,2000 | 2,2000 | 6.000 |
05 mar 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2600 | 2,2600 | 15.000 |
04 mar 2024 | 2,3500 | 2,4400 | 2,1980 | 2,2500 | 2,2500 | 24.800 |
01 mar 2024 | 2,3400 | 2,3400 | 2,2140 | 2,2800 | 2,2800 | 9.300 |
29 feb 2024 | 2,1800 | 2,3740 | 2,1800 | 2,3500 | 2,3500 | 6.800 |
28 feb 2024 | 2,1600 | 2,3300 | 2,1500 | 2,2200 | 2,2200 | 14.400 |
27 feb 2024 | 2,3500 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 2.200 |
26 feb 2024 | 2,2260 | 2,3720 | 2,2260 | 2,3720 | 2,3720 | 1.500 |
23 feb 2024 | 2,1200 | 2,3400 | 2,1200 | 2,3400 | 2,3400 | 1.800 |
22 feb 2024 | 2,2700 | 2,3100 | 2,2400 | 2,2400 | 2,2400 | 6.100 |
21 feb 2024 | 2,4000 | 2,4000 | 2,3020 | 2,3200 | 2,3200 | 3.100 |
20 feb 2024 | 2,3600 | 2,3920 | 2,3180 | 2,3900 | 2,3900 | 1.000 |
16 feb 2024 | 2,1700 | 2,3000 | 2,1600 | 2,2400 | 2,2400 | 7.600 |
15 feb 2024 | 2,4000 | 2,4000 | 2,1000 | 2,3800 | 2,3800 | 3.100 |
14 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
13 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
12 feb 2024 | 2,4000 | 2,4000 | 2,2800 | 2,4000 | 2,4000 | 7.900 |
09 feb 2024 | 2,4500 | 2,4560 | 2,4000 | 2,4000 | 2,4000 | 1.700 |
08 feb 2024 | 2,3210 | 2,4500 | 2,3210 | 2,4500 | 2,4500 | 800 |
07 feb 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 900 |
06 feb 2024 | 2,5210 | 2,6350 | 2,4100 | 2,6350 | 2,6350 | 4.500 |
05 feb 2024 | 2,4000 | 2,5100 | 2,2500 | 2,5100 | 2,5100 | 9.600 |
02 feb 2024 | 2,7300 | 2,7400 | 2,4400 | 2,4900 | 2,4900 | 24.600 |
01 feb 2024 | 2,6200 | 2,6200 | 2,6130 | 2,6130 | 2,6130 | 400 |
31 gen 2024 | 2,6700 | 2,6700 | 2,5600 | 2,6200 | 2,6200 | 5.900 |
30 gen 2024 | 2,6800 | 2,6800 | 2,5600 | 2,6100 | 2,6100 | 7.500 |
29 gen 2024 | 2,7200 | 2,7230 | 2,5100 | 2,7000 | 2,7000 | 2.900 |
26 gen 2024 | 2,6910 | 2,6910 | 2,6500 | 2,6500 | 2,6500 | 800 |
25 gen 2024 | 2,6200 | 2,6200 | 2,5980 | 2,5980 | 2,5980 | 400 |
24 gen 2024 | 2,5200 | 2,7740 | 2,5160 | 2,6600 | 2,6600 | 10.200 |
23 gen 2024 | 2,5500 | 2,6800 | 2,4680 | 2,6600 | 2,6600 | 44.600 |
22 gen 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 27.900 |
19 gen 2024 | 2,9500 | 2,9500 | 2,6000 | 2,6000 | 2,6000 | 16.200 |
18 gen 2024 | 2,7000 | 3,0100 | 2,7000 | 3,0100 | 3,0100 | 1.300 |
17 gen 2024 | 2,8230 | 2,9400 | 2,6900 | 2,8800 | 2,8800 | 15.700 |
16 gen 2024 | 2,8300 | 2,9900 | 2,8300 | 2,8800 | 2,8800 | 5.100 |
12 gen 2024 | 2,9610 | 2,9610 | 2,8700 | 2,8800 | 2,8800 | 5.700 |
11 gen 2024 | 2,9190 | 3,0600 | 2,8300 | 2,8900 | 2,8900 | 28.700 |
10 gen 2024 | 2,9300 | 2,9300 | 2,9200 | 2,9200 | 2,9200 | 2.200 |
09 gen 2024 | 3,0100 | 3,0100 | 2,8990 | 3,0000 | 3,0000 | 8.200 |
08 gen 2024 | 2,8800 | 3,1400 | 2,8500 | 3,0250 | 3,0250 | 8.700 |
05 gen 2024 | 2,8300 | 3,0000 | 2,8000 | 2,8500 | 2,8500 | 19.800 |
04 gen 2024 | 2,7400 | 2,8900 | 2,7250 | 2,8500 | 2,8500 | 6.700 |
03 gen 2024 | 2,7950 | 2,8360 | 2,7000 | 2,7650 | 2,7650 | 2.900 |
02 gen 2024 | 3,0800 | 3,3000 | 2,6400 | 2,8970 | 2,8970 | 21.200 |
29 dic 2023 | 3,0000 | 3,1200 | 2,9580 | 3,1200 | 3,1200 | 900 |
28 dic 2023 | 3,1000 | 3,3100 | 3,0000 | 3,0000 | 3,0000 | 16.600 |
27 dic 2023 | 3,1100 | 3,1400 | 3,0100 | 3,1400 | 3,1400 | 2.500 |
26 dic 2023 | 3,1500 | 3,1550 | 3,0100 | 3,0100 | 3,0100 | 14.900 |
22 dic 2023 | 3,0500 | 3,2340 | 3,0500 | 3,0500 | 3,0500 | 9.100 |
21 dic 2023 | 2,9350 | 3,0510 | 2,9350 | 3,0500 | 3,0500 | 3.100 |
20 dic 2023 | 2,9100 | 2,9500 | 2,8500 | 2,9370 | 2,9370 | 14.200 |
19 dic 2023 | 2,9300 | 2,9750 | 2,9300 | 2,9500 | 2,9500 | 5.100 |
18 dic 2023 | 2,9400 | 3,0100 | 2,6500 | 2,8400 | 2,8400 | 15.900 |
15 dic 2023 | 2,9000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 14.300 |
14 dic 2023 | 3,1000 | 3,2000 | 2,9000 | 3,0800 | 3,0800 | 13.800 |
13 dic 2023 | 2,9200 | 2,9200 | 2,9100 | 2,9100 | 2,9100 | 2.600 |
12 dic 2023 | 3,0100 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 4.200 |
11 dic 2023 | 3,2000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 3.700 |
*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...