Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,5000 | 1,7300 | 1,4900 | 1,6300 | 1,6300 | 381.763 |
02 mag 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4800 | 1,4800 | 142.600 |
01 mag 2024 | 1,4500 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 164.500 |
30 apr 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 43.300 |
29 apr 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4100 | 1,4100 | 275.300 |
26 apr 2024 | 1,4700 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 136.600 |
25 apr 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 82.100 |
24 apr 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4600 | 1,4600 | 76.100 |
23 apr 2024 | 1,5100 | 1,5300 | 1,4400 | 1,4700 | 1,4700 | 185.900 |
22 apr 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 123.700 |
19 apr 2024 | 1,5400 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 227.100 |
18 apr 2024 | 1,5100 | 1,6100 | 1,5000 | 1,5000 | 1,5000 | 155.900 |
17 apr 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 133.500 |
16 apr 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 171.500 |
15 apr 2024 | 1,6000 | 1,6800 | 1,5300 | 1,5900 | 1,5900 | 175.100 |
12 apr 2024 | 1,6500 | 1,6700 | 1,5900 | 1,6300 | 1,6300 | 117.400 |
11 apr 2024 | 1,6600 | 1,7100 | 1,5600 | 1,6600 | 1,6600 | 265.800 |
10 apr 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 148.600 |
09 apr 2024 | 1,8100 | 1,8100 | 1,6500 | 1,7100 | 1,7100 | 154.000 |
08 apr 2024 | 1,7600 | 1,8500 | 1,6500 | 1,7800 | 1,7800 | 284.300 |
05 apr 2024 | 1,8200 | 1,8200 | 1,6900 | 1,7700 | 1,7700 | 171.600 |
04 apr 2024 | 1,8700 | 1,8800 | 1,7200 | 1,7400 | 1,7400 | 181.100 |
03 apr 2024 | 1,7700 | 1,8900 | 1,7400 | 1,8500 | 1,8500 | 141.000 |
02 apr 2024 | 1,8100 | 1,8200 | 1,6900 | 1,7900 | 1,7900 | 243.400 |
01 apr 2024 | 1,9100 | 1,9100 | 1,7100 | 1,8300 | 1,8300 | 188.000 |
28 mar 2024 | 1,8800 | 1,9100 | 1,8100 | 1,9100 | 1,9100 | 101.900 |
27 mar 2024 | 1,9100 | 1,9400 | 1,8400 | 1,8900 | 1,8900 | 229.500 |
26 mar 2024 | 1,6800 | 1,9100 | 1,6700 | 1,8800 | 1,8800 | 475.800 |
25 mar 2024 | 1,8400 | 1,8700 | 1,6300 | 1,6300 | 1,6300 | 675.200 |
22 mar 2024 | 1,9100 | 1,9600 | 1,7900 | 1,8300 | 1,8300 | 397.400 |
21 mar 2024 | 1,9900 | 2,0400 | 1,8200 | 1,8900 | 1,8900 | 539.300 |
20 mar 2024 | 2,0200 | 2,0500 | 1,9500 | 1,9800 | 1,9800 | 288.800 |
19 mar 2024 | 2,0500 | 2,0800 | 2,0000 | 2,0300 | 2,0300 | 217.500 |
18 mar 2024 | 2,0600 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 206.700 |
15 mar 2024 | 2,1400 | 2,1600 | 2,0100 | 2,0100 | 2,0100 | 437.200 |
14 mar 2024 | 2,0400 | 2,1900 | 2,0000 | 2,1100 | 2,1100 | 280.500 |
13 mar 2024 | 2,1000 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 194.500 |
12 mar 2024 | 2,2300 | 2,2500 | 2,1100 | 2,1100 | 2,1100 | 271.600 |
11 mar 2024 | 2,3300 | 2,3500 | 2,2000 | 2,2100 | 2,2100 | 171.500 |
08 mar 2024 | 2,2700 | 2,3900 | 2,2700 | 2,2900 | 2,2900 | 186.900 |
07 mar 2024 | 2,3800 | 2,5000 | 2,2500 | 2,2800 | 2,2800 | 459.300 |
06 mar 2024 | 2,2500 | 2,4500 | 2,2500 | 2,4100 | 2,4100 | 407.300 |
05 mar 2024 | 2,2900 | 2,3300 | 2,1900 | 2,2300 | 2,2300 | 162.600 |
04 mar 2024 | 2,2400 | 2,3900 | 2,2400 | 2,3100 | 2,3100 | 249.000 |
01 mar 2024 | 2,0800 | 2,2700 | 2,0800 | 2,2400 | 2,2400 | 226.600 |
29 feb 2024 | 2,0400 | 2,1500 | 2,0400 | 2,0800 | 2,0800 | 333.200 |
28 feb 2024 | 2,0500 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 507.100 |
27 feb 2024 | 2,0400 | 2,0600 | 1,9600 | 2,0500 | 2,0500 | 451.600 |
26 feb 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0200 | 2,0200 | 883.200 |
23 feb 2024 | 2,1700 | 2,2300 | 2,1000 | 2,1300 | 2,1300 | 526.200 |
22 feb 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1600 | 2,1600 | 294.500 |
21 feb 2024 | 2,2200 | 2,2600 | 2,1400 | 2,1700 | 2,1700 | 721.400 |
20 feb 2024 | 2,3500 | 2,4000 | 2,2000 | 2,2400 | 2,2400 | 710.800 |
16 feb 2024 | 2,3600 | 2,3900 | 2,3100 | 2,3400 | 2,3400 | 241.500 |
15 feb 2024 | 2,3800 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 341.500 |
14 feb 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 278.900 |
13 feb 2024 | 2,3900 | 2,3900 | 2,2800 | 2,2900 | 2,2900 | 445.400 |
12 feb 2024 | 2,4700 | 2,4700 | 2,3400 | 2,3600 | 2,3600 | 404.800 |
09 feb 2024 | 2,3500 | 2,5800 | 2,3300 | 2,4600 | 2,4600 | 1.345.300 |
08 feb 2024 | 2,8700 | 2,9000 | 2,7700 | 2,8500 | 2,8500 | 143.300 |
07 feb 2024 | 3,0000 | 3,0500 | 2,8300 | 2,8600 | 2,8600 | 204.200 |
06 feb 2024 | 2,9300 | 3,0800 | 2,9000 | 3,0800 | 3,0800 | 334.700 |
05 feb 2024 | 2,8000 | 2,9800 | 2,8000 | 2,9200 | 2,9200 | 270.900 |
02 feb 2024 | 2,7100 | 2,8500 | 2,6500 | 2,8200 | 2,8200 | 207.300 |
01 feb 2024 | 2,9200 | 2,9200 | 2,7300 | 2,7400 | 2,7400 | 172.600 |
31 gen 2024 | 2,9000 | 3,0800 | 2,8200 | 2,8700 | 2,8700 | 646.500 |
30 gen 2024 | 2,8500 | 2,8900 | 2,7500 | 2,8500 | 2,8500 | 127.900 |
29 gen 2024 | 2,8300 | 2,9200 | 2,7900 | 2,8500 | 2,8500 | 183.900 |
26 gen 2024 | 2,7600 | 2,9400 | 2,6800 | 2,8800 | 2,8800 | 335.800 |
25 gen 2024 | 2,6400 | 2,7600 | 2,5800 | 2,6800 | 2,6800 | 158.000 |
24 gen 2024 | 2,7100 | 2,7300 | 2,6200 | 2,6500 | 2,6500 | 139.900 |
23 gen 2024 | 2,5000 | 2,7100 | 2,5000 | 2,6500 | 2,6500 | 272.500 |
22 gen 2024 | 2,4700 | 2,5800 | 2,4500 | 2,4800 | 2,4800 | 237.600 |
19 gen 2024 | 2,3700 | 2,4800 | 2,3500 | 2,4300 | 2,4300 | 125.300 |
18 gen 2024 | 2,4700 | 2,4700 | 2,3300 | 2,3900 | 2,3900 | 200.900 |
17 gen 2024 | 2,4500 | 2,4700 | 2,3900 | 2,4300 | 2,4300 | 140.800 |
16 gen 2024 | 2,5500 | 2,5800 | 2,4800 | 2,5100 | 2,5100 | 92.100 |
12 gen 2024 | 2,4800 | 2,5900 | 2,4200 | 2,5800 | 2,5800 | 231.500 |
11 gen 2024 | 2,4400 | 2,4800 | 2,3400 | 2,4600 | 2,4600 | 113.100 |
10 gen 2024 | 2,4700 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 95.400 |
09 gen 2024 | 2,4300 | 2,5500 | 2,3500 | 2,4700 | 2,4700 | 185.800 |
08 gen 2024 | 2,3500 | 2,4600 | 2,3400 | 2,4500 | 2,4500 | 153.600 |
05 gen 2024 | 2,4200 | 2,4400 | 2,3300 | 2,3500 | 2,3500 | 391.000 |
04 gen 2024 | 2,6200 | 2,6600 | 2,3600 | 2,4100 | 2,4100 | 705.600 |
03 gen 2024 | 2,6800 | 2,6800 | 2,5500 | 2,6200 | 2,6200 | 313.800 |
02 gen 2024 | 2,8200 | 2,8700 | 2,6500 | 2,6900 | 2,6900 | 225.400 |
29 dic 2023 | 2,8000 | 2,8700 | 2,7100 | 2,7200 | 2,7200 | 617.500 |
28 dic 2023 | 2,9800 | 3,1500 | 2,7400 | 2,8400 | 2,8400 | 613.300 |
27 dic 2023 | 3,1400 | 3,2300 | 2,9200 | 2,9900 | 2,9900 | 716.300 |
26 dic 2023 | 2,7700 | 3,2200 | 2,7700 | 3,0700 | 3,0700 | 976.400 |
22 dic 2023 | 2,7700 | 2,8000 | 2,6900 | 2,7500 | 2,7500 | 250.300 |
21 dic 2023 | 2,7700 | 2,8000 | 2,6100 | 2,6700 | 2,6700 | 240.800 |
20 dic 2023 | 2,7700 | 2,8700 | 2,6500 | 2,7200 | 2,7200 | 376.700 |
19 dic 2023 | 2,6700 | 2,7900 | 2,5100 | 2,7400 | 2,7400 | 472.400 |
18 dic 2023 | 2,7500 | 2,8000 | 2,6500 | 2,6700 | 2,6700 | 191.200 |
15 dic 2023 | 2,8400 | 2,8900 | 2,6800 | 2,7400 | 2,7400 | 604.700 |
14 dic 2023 | 2,8900 | 2,9200 | 2,7500 | 2,8300 | 2,8300 | 311.600 |
13 dic 2023 | 2,6500 | 2,8100 | 2,5600 | 2,7900 | 2,7900 | 471.100 |
12 dic 2023 | 2,7000 | 2,7200 | 2,6300 | 2,6300 | 2,6300 | 272.900 |
11 dic 2023 | 2,6500 | 2,7300 | 2,5600 | 2,7100 | 2,7100 | 277.500 |
*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...